Ranger Equity Bear ETF (HDGE) Exchange: NYSE ARCA

Data as of April 19, 2024

$21.41 ($-0.04) -0.19%

Ranger Equity Bear ETF - Daily Information
Click for more stock information on Ranger Equity Bear ETF.
Daily Information Data
Date April 19, 2024
Open $21.54
Previous Close $21.41
High $21.54
Low $21.36
Adjusted Open $21.54
Previous Adjusted Close $21.41
Adjusted High $21.54
Adjusted Low $21.36

About Ranger Equity Bear ETF (HDGE)

The Fund is an actively managed exchange-traded fund (“ETF”). Ranger Alternative Management, L.P. (the “Sub-Advisor”) seeks to achieve the Fund’s investment objective by short selling a portfolio of liquid mid- and large-cap U.S. exchange-traded equity securities, ETFs, exchange-traded notes (“ETNs”) and other exchange-traded products (collectively with ETFs and ETNs, “ETPs”). Under normal circumstances, the Fund invests at least 80% of its net assets, plus any borrowings for investment purposes, in short positions in equity securities. The Sub-Advisor implements a bottom-up, fundamental, research driven security selection process that seeks to identify securities with low earnings quality or aggressive accounting that may tend to mask operational deterioration and bolster the reported earnings per share over a short time period. In addition to these issues, the Sub-Advisor seeks to identify earnings driven events that may act as a catalyst to the price decline of a security, such as downwards earnings revisions or reduced forward earnings outlook. In addition to extensive quantitative analysis, careful consideration is given to qualitative analysis. The assessment of the management team, accounting practices, corporate governance and the company’s competitive advantage are all key items. Once these quantitative and qualitative characteristics are thoroughly analyzed, the Sub-Advisor then determines if there is sufficient return to the stock price to warrant an investment. Once a position is included in the Fund’s portfolio, it is subject to regular fundamental and technical risk management review. This continual review process seeks to identify problem positions early and enhances performance by removing them before they become significant issues for the portfolio. The Fund’s strategy may frequently involve buying and selling securities, which may lead to relatively high portfolio turnover. On a day-to-day basis, for investment purposes and to cover its short positions, the Fund may hold U.S. government securities, short-term high quality fixed income securities, money market instruments, overnight and fixed-term repurchase agreements, cash and cash equivalents with maturities of one year or less, and ETFs that invest in these types of instruments.

Historical Stock Data for Ranger Equity Bear ETF (HDGE)

Date Open High Low Close Adj.Close Volume
2024-04-19 $21.54 $21.54 $21.36 $21.41 $21.41 195,197
2024-04-18 $21.37 $21.63 $21.29 $21.45 $21.45 111,158
2024-04-17 $21.30 $21.51 $21.23 $21.47 $21.47 143,516
2024-04-16 $21.28 $21.56 $21.28 $21.49 $21.49 319,602
2024-04-15 $20.92 $21.34 $20.82 $21.29 $21.29 71,341
2024-04-12 $20.69 $21.02 $20.66 $21.00 $21.00 154,892
2024-04-11 $20.55 $20.77 $20.49 $20.56 $20.56 183,961
2024-04-10 $20.31 $20.70 $20.31 $20.60 $20.60 171,263
2024-04-09 $20.01 $20.03 $19.85 $19.85 $19.85 65,148
2024-04-08 $20.35 $20.35 $20.15 $20.19 $20.19 53,414
2024-04-05 $20.34 $20.51 $20.32 $20.43 $20.43 60,948
2024-04-04 $19.95 $20.39 $19.89 $20.35 $20.35 105,619
2024-04-03 $20.16 $20.34 $20.14 $20.20 $20.20 37,609
2024-04-02 $20.01 $20.22 $19.98 $20.21 $20.21 96,010
2024-04-01 $19.63 $19.91 $19.63 $19.82 $19.82 44,172
2024-03-28 $19.58 $19.65 $19.53 $19.60 $19.60 44,469
2024-03-27 $20.00 $20.00 $19.66 $19.66 $19.66 99,861
2024-03-26 $19.98 $20.22 $19.95 $20.22 $20.22 47,239
2024-03-25 $19.94 $20.13 $19.94 $20.09 $20.09 38,195
2024-03-22 $19.86 $20.07 $19.86 $20.03 $20.03 24,902
2024-03-21 $19.89 $19.91 $19.75 $19.85 $19.85 83,482
2024-03-20 $20.41 $20.41 $19.92 $20.04 $20.04 47,170
2024-03-19 $20.46 $20.48 $20.31 $20.40 $20.40 77,763
2024-03-18 $20.26 $20.45 $20.22 $20.34 $20.34 18,055
2024-03-15 $20.36 $20.40 $20.24 $20.26 $20.26 38,620
2024-03-14 $19.89 $20.40 $19.89 $20.27 $20.27 67,724
2024-03-13 $19.97 $19.99 $19.77 $19.94 $19.94 31,254
2024-03-12 $19.69 $20.00 $19.69 $19.94 $19.94 58,091
2024-03-11 $19.83 $19.83 $19.69 $19.69 $19.69 14,441
2024-03-08 $19.63 $19.83 $19.53 $19.76 $19.76 86,195
2024-03-07 $19.87 $19.89 $19.72 $19.77 $19.77 94,407
2024-03-06 $19.98 $20.09 $19.90 $20.09 $20.09 25,091
2024-03-05 $20.06 $20.19 $19.96 $20.13 $20.13 45,107
2024-03-04 $19.68 $19.91 $19.68 $19.88 $19.88 50,564
2024-03-01 $19.94 $20.09 $19.73 $19.78 $19.78 42,084
2024-02-29 $19.93 $19.97 $19.72 $19.85 $19.85 92,717
2024-02-28 $20.05 $20.18 $19.99 $20.16 $20.16 38,090
2024-02-27 $20.16 $20.16 $20.00 $20.07 $20.07 58,427
2024-02-26 $20.25 $20.29 $20.04 $20.19 $20.19 44,685
2024-02-23 $20.16 $20.32 $20.13 $20.25 $20.25 67,256
2024-02-22 $19.95 $20.19 $19.90 $20.17 $20.17 95,618
2024-02-21 $20.04 $20.14 $19.98 $20.05 $20.05 102,741
2024-02-20 $19.68 $19.85 $19.68 $19.75 $19.75 87,069
2024-02-16 $19.61 $19.70 $19.37 $19.61 $19.61 109,787
2024-02-15 $19.53 $19.53 $19.22 $19.28 $19.28 89,167
2024-02-14 $19.68 $19.91 $19.62 $19.63 $19.63 104,432
2024-02-13 $19.71 $20.12 $19.71 $19.98 $19.98 193,371
2024-02-12 $19.69 $19.69 $19.13 $19.22 $19.22 151,312
2024-02-09 $19.79 $19.90 $19.64 $19.69 $19.69 44,934
2024-02-08 $20.01 $20.12 $19.85 $19.87 $19.87 51,352
2024-02-07 $19.91 $20.24 $19.85 $20.06 $20.06 110,760
2024-02-06 $20.55 $20.62 $20.22 $20.26 $20.26 224,874
2024-02-05 $20.22 $20.65 $20.22 $20.52 $20.52 118,448
2024-02-02 $20.16 $20.42 $20.06 $20.19 $20.19 79,569
2024-02-01 $20.25 $20.45 $20.00 $20.05 $20.05 126,516
2024-01-31 $20.03 $20.44 $19.85 $20.44 $20.44 116,045
2024-01-30 $19.86 $20.00 $19.85 $19.91 $19.91 194,706
2024-01-29 $20.10 $20.18 $19.78 $19.80 $19.80 24,291
2024-01-26 $20.07 $20.12 $19.92 $20.12 $20.12 55,719
2024-01-25 $20.05 $20.21 $20.02 $20.11 $20.11 45,547
2024-01-24 $19.87 $20.24 $19.86 $20.23 $20.23 68,051
2024-01-23 $19.97 $20.10 $19.85 $20.01 $20.01 69,395
2024-01-22 $20.37 $20.37 $20.00 $20.16 $20.16 123,233
2024-01-19 $20.64 $20.76 $20.46 $20.51 $20.51 60,205
2024-01-18 $20.62 $20.79 $20.56 $20.61 $20.61 61,794
2024-01-17 $20.74 $20.88 $20.68 $20.75 $20.75 297,553
2024-01-16 $20.42 $20.64 $20.33 $20.57 $20.57 98,016
2024-01-12 $20.01 $20.27 $19.82 $20.26 $20.26 75,412
2024-01-11 $19.93 $20.25 $19.93 $20.10 $20.10 67,386
2024-01-10 $19.92 $20.08 $19.87 $19.92 $19.92 26,337
2024-01-09 $19.91 $20.03 $19.79 $19.91 $19.91 42,448
2024-01-08 $20.04 $20.05 $19.65 $19.69 $19.69 65,739
2024-01-05 $20.11 $20.11 $19.78 $20.04 $20.04 43,133
2024-01-04 $19.95 $20.03 $19.88 $20.02 $20.02 132,674
2024-01-03 $19.56 $19.98 $19.53 $19.98 $19.98 160,491
2024-01-02 $19.23 $19.39 $19.09 $19.28 $19.28 100,767
2023-12-29 $18.92 $19.17 $18.91 $19.16 $19.16 150,204
2023-12-28 $18.99 $19.01 $18.90 $18.90 $18.90 70,340
2023-12-27 $18.95 $19.06 $18.92 $18.97 $18.97 185,248
2023-12-26 $19.20 $19.20 $18.92 $18.97 $18.97 477,604
2023-12-22 $20.98 $21.10 $20.87 $21.02 $19.17 98,427
2023-12-21 $21.24 $21.28 $21.05 $21.08 $19.22 92,331
2023-12-20 $21.19 $21.47 $20.98 $21.44 $19.55 390,758
2023-12-19 $21.38 $21.38 $21.04 $21.06 $19.20 438,287
2023-12-18 $21.24 $21.48 $21.24 $21.43 $19.54 98,684
2023-12-15 $21.22 $21.44 $21.22 $21.30 $19.42 300,558
2023-12-14 $21.67 $21.67 $21.11 $21.27 $19.39 352,592
2023-12-13 $22.92 $23.11 $21.99 $21.99 $20.05 157,269
2023-12-12 $22.71 $23.02 $22.71 $22.92 $20.90 55,543
2023-12-11 $22.95 $22.95 $22.71 $22.73 $20.73 103,307
2023-12-08 $22.95 $23.01 $22.78 $22.95 $20.93 251,679
2023-12-07 $23.05 $23.17 $22.95 $22.95 $20.93 70,740
2023-12-06 $23.00 $23.16 $22.69 $23.16 $21.12 90,536
2023-12-05 $22.79 $23.19 $22.78 $23.10 $21.06 66,705
2023-12-04 $22.88 $22.89 $22.57 $22.63 $20.63 112,465
2023-12-01 $23.68 $23.68 $22.74 $22.74 $22.74 198,002
2023-11-30 $23.47 $23.66 $23.47 $23.61 $23.61 28,761
2023-11-29 $23.64 $23.64 $23.21 $23.52 $23.52 118,279
2023-11-28 $23.87 $24.09 $23.75 $23.85 $23.85 38,710
2023-11-27 $23.76 $24.03 $23.76 $23.88 $23.88 172,582
2023-11-24 $23.88 $23.93 $23.75 $23.76 $23.76 21,600
2023-11-22 $23.86 $24.00 $23.82 $23.88 $23.88 42,178
2023-11-21 $23.67 $24.00 $23.67 $23.95 $23.95 55,225
2023-11-20 $23.71 $23.88 $23.55 $23.58 $23.58 51,070
2023-11-17 $23.85 $23.97 $23.78 $23.78 $23.78 115,938
2023-11-16 $23.75 $24.12 $23.75 $23.99 $23.99 111,608
2023-11-15 $23.87 $23.87 $23.44 $23.65 $23.65 149,972
2023-11-14 $24.44 $24.46 $23.87 $23.93 $23.93 247,158
2023-11-13 $25.22 $25.31 $25.01 $25.17 $25.17 57,792
2023-11-10 $25.21 $25.38 $25.08 $25.12 $25.12 173,656
2023-11-09 $24.60 $25.29 $24.60 $25.21 $25.21 86,782
2023-11-08 $24.62 $24.78 $24.55 $24.78 $24.78 70,959
2023-11-07 $24.61 $24.70 $24.48 $24.66 $24.66 63,930
2023-11-06 $24.37 $24.71 $24.37 $24.59 $24.59 65,778
2023-11-03 $24.62 $24.62 $24.22 $24.37 $24.37 338,097
2023-11-02 $25.43 $25.43 $24.93 $24.98 $24.98 134,494
2023-11-01 $25.59 $25.91 $25.59 $25.70 $25.70 204,681
2023-10-31 $25.80 $25.89 $25.57 $25.65 $25.65 196,806
2023-10-30 $25.75 $25.94 $25.58 $25.80 $25.80 52,382
2023-10-27 $25.53 $25.94 $25.44 $25.91 $25.91 184,903
2023-10-26 $25.82 $25.82 $25.25 $25.54 $25.54 252,187
2023-10-25 $25.26 $25.74 $25.26 $25.73 $25.73 149,385
2023-10-24 $25.32 $25.40 $25.05 $25.23 $25.23 43,705
2023-10-23 $25.38 $25.55 $25.09 $25.45 $25.45 87,631
2023-10-20 $24.91 $25.24 $24.86 $25.21 $25.21 169,492
2023-10-19 $24.48 $24.89 $24.27 $24.80 $24.80 55,573
2023-10-18 $24.10 $24.40 $24.09 $24.39 $24.39 61,740
2023-10-17 $24.36 $24.36 $23.74 $23.90 $23.90 59,733
2023-10-16 $24.44 $24.46 $24.03 $24.14 $24.14 46,372
2023-10-13 $24.26 $24.61 $24.15 $24.51 $24.51 37,673
2023-10-12 $23.96 $24.44 $23.96 $24.26 $24.26 53,427
2023-10-11 $23.92 $23.98 $23.70 $23.80 $23.80 54,728
2023-10-10 $24.14 $24.14 $23.72 $23.86 $23.86 102,687
2023-10-09 $24.47 $24.47 $24.05 $24.08 $24.08 75,569
2023-10-06 $24.61 $24.72 $24.15 $24.28 $24.28 357,147
2023-10-05 $24.25 $24.54 $24.25 $24.43 $24.43 74,653
2023-10-04 $24.36 $24.57 $24.15 $24.15 $24.15 85,109
2023-10-03 $23.83 $24.43 $23.83 $24.33 $24.33 547,445
2023-10-02 $23.48 $23.90 $23.48 $23.80 $23.80 106,108
2023-09-29 $23.29 $23.50 $23.21 $23.43 $23.43 80,809
2023-09-28 $23.58 $23.68 $23.37 $23.52 $23.52 56,022
2023-09-27 $23.62 $23.82 $23.47 $23.59 $23.59 363,804
2023-09-26 $23.39 $23.76 $23.37 $23.72 $23.72 184,021
2023-09-25 $23.38 $23.44 $23.24 $23.24 $23.24 107,492
2023-09-22 $22.97 $23.29 $22.97 $23.25 $23.25 102,126
2023-09-21 $22.81 $23.11 $22.72 $23.08 $23.08 126,631
2023-09-20 $22.30 $22.63 $22.29 $22.60 $22.60 73,624
2023-09-19 $22.56 $22.57 $22.45 $22.48 $22.48 27,927
2023-09-18 $22.31 $22.53 $22.31 $22.49 $22.49 55,882
2023-09-15 $22.21 $22.31 $22.05 $22.24 $22.24 55,108
2023-09-14 $22.16 $22.23 $22.03 $22.05 $22.05 77,653
2023-09-13 $22.25 $22.59 $22.25 $22.51 $22.51 34,055
2023-09-12 $22.54 $22.54 $22.24 $22.30 $22.30 43,322
2023-09-11 $22.18 $22.51 $22.18 $22.46 $22.46 29,747
2023-09-08 $22.44 $22.54 $22.35 $22.40 $22.40 55,199
2023-09-07 $22.21 $22.43 $22.21 $22.37 $22.37 57,668
2023-09-06 $21.97 $22.22 $21.97 $22.11 $22.11 58,558
2023-09-05 $21.55 $21.89 $21.55 $21.89 $21.89 21,612
2023-09-01 $21.54 $21.62 $21.46 $21.58 $21.58 37,792
2023-08-31 $21.56 $21.62 $21.51 $21.58 $21.58 60,360
2023-08-30 $21.68 $21.75 $21.62 $21.69 $21.69 73,002
2023-08-29 $21.99 $22.00 $21.69 $21.69 $21.69 180,722
2023-08-28 $22.12 $22.12 $21.93 $22.00 $22.00 101,631
2023-08-25 $22.30 $22.47 $22.15 $22.25 $22.25 117,536
2023-08-24 $22.02 $22.32 $21.96 $22.26 $22.26 162,104
2023-08-23 $22.41 $22.41 $22.05 $22.06 $22.06 109,756
2023-08-22 $22.08 $22.38 $22.05 $22.32 $22.32 35,968
2023-08-21 $22.07 $22.32 $22.01 $22.14 $22.14 74,648
2023-08-18 $22.38 $22.38 $22.08 $22.16 $22.16 208,467
2023-08-17 $21.77 $22.17 $21.77 $22.17 $22.17 107,349
2023-08-16 $21.75 $21.90 $21.64 $21.90 $21.90 199,171
2023-08-15 $21.47 $21.70 $21.40 $21.69 $21.69 106,859
2023-08-14 $21.32 $21.44 $21.22 $21.27 $21.27 65,118
2023-08-11 $21.15 $21.35 $21.11 $21.20 $21.20 58,690
2023-08-10 $20.87 $21.21 $20.79 $21.13 $21.13 71,958
2023-08-09 $20.84 $21.10 $20.84 $21.03 $21.03 75,406
2023-08-08 $20.97 $21.21 $20.87 $20.93 $20.93 68,121
2023-08-07 $20.76 $20.88 $20.68 $20.74 $20.74 30,773
2023-08-04 $20.87 $20.87 $20.55 $20.76 $20.76 104,076
2023-08-03 $21.06 $21.15 $20.93 $20.97 $20.97 137,068
2023-08-02 $20.94 $21.08 $20.84 $20.99 $20.99 193,746
2023-08-01 $20.37 $20.62 $20.37 $20.44 $20.44 62,274
2023-07-31 $20.35 $20.42 $20.30 $20.31 $20.31 56,628
2023-07-28 $20.61 $20.66 $20.49 $20.56 $20.56 57,107
2023-07-27 $20.29 $20.83 $20.26 $20.75 $20.75 152,175
2023-07-26 $20.68 $20.68 $20.31 $20.34 $20.34 52,640
2023-07-25 $20.48 $20.54 $20.39 $20.54 $20.54 137,084
2023-07-24 $20.46 $20.62 $20.41 $20.50 $20.50 53,812
2023-07-21 $20.55 $20.63 $20.37 $20.55 $20.55 50,978
2023-07-20 $20.40 $20.58 $20.38 $20.52 $20.52 66,620
2023-07-19 $20.45 $20.45 $20.22 $20.33 $20.33 103,332
2023-07-18 $20.81 $20.83 $20.49 $20.55 $20.55 93,399
2023-07-17 $21.25 $21.25 $20.81 $20.90 $20.90 31,818
2023-07-14 $20.78 $21.28 $20.78 $21.25 $21.25 101,051
2023-07-13 $21.06 $21.10 $20.82 $20.83 $20.83 171,550
2023-07-12 $21.20 $21.25 $21.00 $21.20 $21.20 207,456
2023-07-11 $21.97 $21.97 $21.52 $21.54 $21.54 157,221
2023-07-10 $22.45 $22.45 $22.06 $22.06 $22.06 86,553
2023-07-07 $22.65 $22.84 $22.29 $22.60 $22.60 127,818
2023-07-06 $22.85 $23.24 $22.85 $22.95 $22.95 200,966
2023-07-05 $22.46 $22.75 $22.39 $22.53 $22.53 60,641
2023-07-03 $22.58 $22.58 $22.38 $22.44 $22.44 86,080
2023-06-30 $22.59 $22.78 $22.51 $22.61 $22.61 295,906
2023-06-29 $22.88 $22.88 $22.61 $22.77 $22.77 67,319
2023-06-28 $23.00 $23.11 $22.88 $22.93 $22.93 33,669
2023-06-27 $23.30 $23.48 $22.88 $22.95 $22.95 78,700
2023-06-26 $23.64 $23.64 $23.14 $23.36 $23.36 24,426
2023-06-23 $23.36 $23.59 $23.36 $23.55 $23.55 73,432
2023-06-22 $23.20 $23.47 $23.20 $23.26 $23.26 85,593
2023-06-21 $22.96 $23.19 $22.96 $23.09 $23.09 51,230
2023-06-20 $22.54 $22.99 $22.54 $22.89 $22.89 36,674
2023-06-16 $22.22 $22.83 $22.22 $22.56 $22.56 146,741
2023-06-15 $22.94 $22.94 $22.35 $22.42 $22.42 101,308
2023-06-14 $22.46 $22.98 $22.37 $22.81 $22.81 94,382
2023-06-13 $22.99 $22.99 $22.51 $22.56 $22.56 274,437
2023-06-12 $23.26 $23.57 $23.12 $23.15 $23.15 55,639
2023-06-09 $23.01 $23.48 $22.98 $23.46 $23.46 127,814
2023-06-08 $23.06 $23.33 $23.06 $23.11 $23.11 42,046
2023-06-07 $23.21 $23.21 $22.90 $23.06 $23.06 159,949
2023-06-06 $24.15 $24.19 $23.29 $23.45 $23.45 386,428
2023-06-05 $24.13 $24.65 $24.13 $24.35 $24.35 99,800
2023-06-02 $24.64 $24.76 $24.13 $24.15 $24.15 253,649
2023-06-01 $25.46 $25.59 $24.87 $25.06 $25.06 260,459
2023-05-31 $25.47 $25.78 $25.38 $25.43 $25.43 100,850
2023-05-30 $25.23 $25.48 $25.06 $25.25 $25.25 77,772
2023-05-26 $25.79 $25.95 $25.41 $25.52 $25.52 78,351
2023-05-25 $25.69 $26.22 $25.69 $25.96 $25.96 70,826
2023-05-24 $25.58 $25.94 $25.48 $25.78 $25.78 120,822
2023-05-23 $25.45 $25.45 $24.79 $25.39 $25.39 118,339
2023-05-22 $25.97 $25.97 $25.33 $25.44 $25.44 70,368
2023-05-19 $25.40 $26.12 $25.40 $26.04 $26.04 124,313
2023-05-18 $26.08 $26.16 $25.64 $25.65 $25.65 77,230
2023-05-17 $26.73 $26.82 $26.05 $26.11 $26.11 108,790
2023-05-16 $26.50 $27.02 $26.50 $26.99 $26.99 36,286
2023-05-15 $26.90 $26.90 $26.27 $26.46 $26.46 572,339
2023-05-12 $26.71 $27.27 $26.71 $27.03 $27.03 57,044
2023-05-11 $26.53 $26.89 $26.53 $26.77 $26.77 46,384
2023-05-10 $26.25 $26.68 $26.01 $26.40 $26.40 43,182
2023-05-09 $26.49 $26.78 $26.37 $26.53 $26.53 31,726
2023-05-08 $26.16 $26.53 $26.12 $26.41 $26.41 62,462
2023-05-05 $27.00 $27.00 $26.42 $26.45 $26.45 111,168
2023-05-04 $26.88 $27.75 $26.88 $27.50 $27.50 281,497
2023-05-03 $26.75 $26.91 $26.27 $26.86 $26.86 54,535
2023-05-02 $26.34 $26.93 $26.34 $26.75 $26.75 101,657
2023-05-01 $25.74 $26.01 $25.74 $25.98 $25.98 89,751
2023-04-28 $26.22 $26.22 $25.76 $25.86 $25.86 54,674
2023-04-27 $26.48 $26.70 $26.07 $26.17 $26.17 53,112
2023-04-26 $26.50 $26.76 $26.22 $26.67 $26.67 129,585
2023-04-25 $26.00 $26.57 $26.00 $26.53 $26.53 153,023
2023-04-24 $25.77 $26.05 $25.62 $25.89 $25.89 51,989
2023-04-21 $25.62 $25.97 $25.62 $25.71 $25.71 44,123
2023-04-20 $25.93 $25.93 $25.60 $25.76 $25.76 140,560
2023-04-19 $25.64 $25.93 $25.53 $25.64 $25.64 27,075
2023-04-18 $25.30 $25.72 $25.29 $25.60 $25.60 35,728
2023-04-17 $25.89 $25.94 $25.48 $25.51 $25.51 126,661
2023-04-14 $25.46 $26.03 $25.46 $25.82 $25.82 49,939
2023-04-13 $25.90 $25.90 $25.55 $25.57 $25.57 181,205
2023-04-12 $25.28 $25.99 $25.26 $25.99 $25.99 86,713
2023-04-11 $26.00 $26.00 $25.49 $25.66 $25.66 80,686
2023-04-10 $26.37 $26.53 $25.95 $26.00 $26.00 46,583
2023-04-06 $26.56 $26.59 $26.18 $26.21 $26.21 48,011
2023-04-05 $25.90 $26.57 $25.90 $26.29 $26.29 86,162
2023-04-04 $25.53 $26.08 $25.53 $25.88 $25.88 122,579
2023-04-03 $25.47 $25.81 $25.47 $25.67 $25.67 54,277
2023-03-31 $25.84 $25.86 $25.43 $25.43 $25.43 137,433
2023-03-30 $25.87 $26.23 $25.68 $26.18 $26.18 151,989
2023-03-29 $26.38 $26.55 $26.23 $26.23 $26.23 104,493
2023-03-28 $26.65 $26.83 $26.61 $26.69 $26.69 61,781
2023-03-27 $26.57 $26.82 $26.51 $26.64 $26.64 104,823
2023-03-24 $27.22 $27.32 $26.89 $26.89 $26.89 59,997
2023-03-23 $26.76 $27.20 $26.41 $27.02 $27.02 198,501
2023-03-22 $26.12 $26.76 $26.12 $26.69 $26.69 164,639
2023-03-21 $26.66 $26.66 $26.14 $26.25 $26.25 265,903
2023-03-20 $26.85 $26.88 $26.53 $26.70 $26.70 217,854
2023-03-17 $26.52 $27.00 $26.52 $26.85 $26.85 180,283
2023-03-16 $26.48 $26.80 $26.18 $26.30 $26.30 191,883
2023-03-15 $26.73 $26.87 $26.32 $26.32 $26.32 263,949
2023-03-14 $25.77 $26.33 $25.67 $26.09 $26.09 186,327
2023-03-13 $26.40 $27.14 $26.02 $26.43 $26.43 247,496
2023-03-10 $25.21 $26.49 $25.21 $26.32 $26.32 508,083
2023-03-09 $24.14 $25.08 $24.14 $25.04 $25.04 265,395
2023-03-08 $24.42 $24.59 $24.20 $24.33 $24.33 50,254
2023-03-07 $24.00 $24.43 $23.89 $24.33 $24.33 174,781
2023-03-06 $23.67 $24.10 $23.56 $24.03 $24.03 311,124
2023-03-03 $24.26 $24.26 $23.67 $23.76 $23.76 125,283
2023-03-02 $24.61 $24.82 $24.26 $24.30 $24.30 177,174
2023-03-01 $24.15 $24.53 $24.15 $24.26 $24.26 154,237
2023-02-28 $24.22 $24.22 $23.90 $24.19 $24.19 90,556
2023-02-27 $23.93 $24.37 $23.93 $24.33 $24.33 134,256
2023-02-24 $24.29 $24.38 $24.15 $24.17 $24.17 76,686
2023-02-23 $23.80 $24.22 $23.60 $23.82 $23.82 113,126
2023-02-22 $24.15 $24.15 $23.73 $24.03 $24.03 187,944
2023-02-21 $23.60 $24.17 $23.59 $24.12 $24.12 205,927
2023-02-17 $23.18 $23.59 $23.18 $23.30 $23.30 78,171
2023-02-16 $23.14 $23.24 $22.77 $23.19 $23.19 230,008
2023-02-15 $23.42 $23.42 $22.54 $22.58 $22.58 125,179
2023-02-14 $23.62 $23.87 $23.14 $23.18 $23.18 112,608
2023-02-13 $23.77 $23.95 $23.46 $23.50 $23.50 113,251
2023-02-10 $23.79 $24.13 $23.79 $23.89 $23.89 86,161
2023-02-09 $22.91 $23.78 $22.91 $23.69 $23.69 122,982
2023-02-08 $22.86 $23.17 $22.62 $23.15 $23.15 96,680
2023-02-07 $23.01 $23.39 $22.75 $22.80 $22.80 144,104
2023-02-06 $22.64 $23.02 $22.64 $22.90 $22.90 100,676
2023-02-03 $22.30 $22.62 $22.02 $22.53 $22.53 228,955
2023-02-02 $22.91 $22.91 $21.49 $21.95 $21.95 677,950
2023-02-01 $24.07 $24.22 $23.13 $23.30 $23.30 346,912
2023-01-31 $24.61 $24.61 $24.09 $24.10 $24.10 132,167
2023-01-30 $24.47 $24.74 $24.23 $24.73 $24.73 168,554
2023-01-27 $24.91 $24.91 $24.04 $24.25 $24.25 137,609
2023-01-26 $24.91 $25.18 $24.68 $24.82 $24.82 140,411
2023-01-25 $25.59 $25.91 $25.12 $25.22 $25.22 170,243
2023-01-24 $25.05 $25.36 $24.97 $25.24 $25.24 65,806
2023-01-23 $25.70 $25.70 $24.89 $24.97 $24.97 197,549
2023-01-20 $26.46 $26.53 $25.61 $25.65 $25.65 264,651
2023-01-19 $26.58 $26.79 $26.40 $26.58 $26.58 362,064
2023-01-18 $25.50 $26.28 $25.28 $26.28 $26.28 252,227
2023-01-17 $26.00 $26.18 $25.61 $25.69 $25.69 112,568
2023-01-13 $26.59 $26.59 $26.00 $26.05 $26.05 133,725
2023-01-12 $26.63 $26.94 $26.20 $26.22 $26.22 287,871
2023-01-11 $27.21 $27.24 $26.65 $26.66 $26.66 248,575
2023-01-10 $27.91 $28.05 $27.33 $27.39 $27.39 76,629
2023-01-09 $28.09 $28.13 $27.38 $27.83 $27.83 196,643
2023-01-06 $28.76 $29.18 $28.25 $28.36 $28.36 140,842
2023-01-05 $28.73 $29.20 $28.71 $29.06 $29.06 104,900
2023-01-04 $28.81 $28.84 $28.08 $28.42 $28.42 143,069
2023-01-03 $28.53 $29.15 $28.13 $29.01 $29.01 191,784
2022-12-30 $28.97 $29.16 $28.75 $28.75 $28.75 93,562
2022-12-29 $29.69 $29.69 $28.69 $28.74 $28.74 122,406
2022-12-28 $29.24 $29.81 $29.24 $29.80 $29.80 167,984
2022-12-27 $29.16 $29.51 $29.09 $29.23 $29.23 111,916
2022-12-23 $29.29 $29.50 $29.03 $29.06 $29.06 64,229
2022-12-22 $29.27 $29.80 $29.20 $29.26 $29.26 184,573
2022-12-21 $29.16 $29.16 $28.68 $28.91 $28.91 107,972
2022-12-20 $29.35 $29.65 $28.92 $29.23 $29.23 306,722
2022-12-19 $28.73 $29.48 $28.62 $29.33 $29.33 249,309
2022-12-16 $28.36 $28.91 $28.19 $28.59 $28.59 575,802
2022-12-15 $27.54 $28.17 $27.54 $28.03 $28.03 290,457
2022-12-14 $26.94 $27.50 $26.73 $27.07 $27.07 244,789
2022-12-13 $26.11 $27.25 $25.80 $26.91 $26.91 210,086
2022-12-12 $27.98 $27.98 $27.21 $27.21 $27.21 58,040
2022-12-09 $27.92 $28.10 $27.59 $27.97 $27.97 208,873
2022-12-08 $28.23 $28.40 $27.61 $27.86 $27.86 140,195
2022-12-07 $28.47 $28.61 $28.12 $28.47 $28.47 166,948
2022-12-06 $27.90 $28.71 $27.82 $28.47 $28.47 559,663
2022-12-05 $26.91 $27.94 $26.91 $27.79 $27.79 166,327
2022-12-02 $27.45 $27.49 $26.77 $26.85 $26.85 93,649
2022-12-01 $27.07 $27.32 $26.70 $26.87 $26.87 134,342
2022-11-30 $28.34 $28.67 $27.16 $27.21 $27.21 173,730
2022-11-29 $28.42 $28.47 $28.00 $28.42 $28.42 156,598
2022-11-28 $27.98 $28.54 $27.75 $28.44 $28.44 84,300
2022-11-25 $27.69 $27.97 $27.67 $27.76 $27.76 29,062
2022-11-23 $28.27 $28.40 $27.60 $27.72 $27.72 84,893
2022-11-22 $28.64 $28.90 $28.29 $28.32 $28.32 52,563
2022-11-21 $28.40 $28.86 $28.37 $28.70 $28.70 143,258
2022-11-18 $27.60 $28.33 $27.34 $28.10 $28.10 57,879
2022-11-17 $27.92 $28.25 $27.75 $27.90 $27.90 94,227
2022-11-16 $26.41 $27.52 $26.41 $27.43 $27.43 103,551
2022-11-15 $26.45 $26.62 $25.96 $26.32 $26.32 118,237
2022-11-14 $26.40 $27.13 $26.40 $27.07 $27.07 152,801
2022-11-11 $27.49 $27.52 $26.12 $26.39 $26.39 685,887
2022-11-10 $29.29 $29.29 $27.50 $27.50 $27.50 291,083
2022-11-09 $29.69 $30.37 $29.69 $30.33 $30.33 282,094
2022-11-08 $29.59 $29.89 $28.88 $29.49 $29.49 74,118
2022-11-07 $29.97 $30.16 $29.54 $29.64 $29.64 346,970
2022-11-04 $29.70 $30.46 $29.34 $30.16 $30.16 286,858
2022-11-03 $29.98 $30.26 $29.52 $29.94 $29.94 259,367
2022-11-02 $28.43 $29.73 $28.28 $29.73 $29.73 153,483
2022-11-01 $28.04 $28.49 $27.81 $28.44 $28.44 31,144
2022-10-31 $28.32 $28.58 $28.20 $28.40 $28.40 205,792
2022-10-28 $28.75 $28.88 $28.10 $28.11 $28.11 81,437
2022-10-27 $28.79 $28.79 $28.22 $28.79 $28.79 109,544
2022-10-26 $28.80 $29.01 $28.38 $28.90 $28.90 129,700
2022-10-25 $29.46 $29.46 $28.74 $28.81 $28.81 450,596
2022-10-24 $29.54 $29.90 $29.52 $29.55 $29.55 289,386
2022-10-21 $30.21 $30.22 $29.55 $29.55 $29.55 125,817
2022-10-20 $30.04 $30.29 $29.56 $30.16 $30.16 87,995
2022-10-19 $29.71 $30.24 $29.71 $30.04 $30.04 221,547
2022-10-18 $29.33 $29.76 $29.30 $29.60 $29.60 82,535
2022-10-17 $29.93 $29.96 $29.76 $29.93 $29.93 189,901
2022-10-14 $29.74 $30.45 $29.71 $30.37 $30.37 395,548
2022-10-13 $30.71 $31.14 $29.80 $29.92 $29.92 256,432
2022-10-12 $30.37 $30.65 $30.17 $30.37 $30.37 427,086
2022-10-11 $30.25 $30.83 $29.89 $30.28 $30.28 406,010
2022-10-10 $29.49 $30.35 $29.49 $30.10 $30.10 623,205
2022-10-07 $29.08 $29.54 $29.08 $29.48 $29.48 291,627
2022-10-06 $28.94 $29.02 $28.64 $28.93 $28.93 58,912
2022-10-05 $29.08 $29.42 $28.81 $28.96 $28.96 166,535
2022-10-04 $29.33 $29.33 $28.76 $28.78 $28.78 748,030
2022-10-03 $30.00 $30.28 $29.60 $29.75 $29.75 329,637
2022-09-30 $30.32 $30.39 $29.71 $30.27 $30.27 138,086
2022-09-29 $30.00 $30.49 $30.00 $30.20 $30.20 237,619
2022-09-28 $30.36 $30.39 $29.33 $29.53 $29.53 443,780
2022-09-27 $30.26 $30.66 $29.93 $30.38 $30.38 266,689
2022-09-26 $30.55 $30.89 $30.00 $30.65 $30.65 456,101
2022-09-23 $30.25 $30.90 $30.19 $30.53 $30.53 668,243
2022-09-22 $29.07 $29.90 $28.88 $29.80 $29.80 955,878
2022-09-21 $28.60 $29.16 $28.00 $29.16 $29.16 407,028
2022-09-20 $28.34 $28.90 $28.34 $28.79 $28.79 221,204
2022-09-19 $28.83 $28.88 $28.15 $28.22 $28.22 199,815
2022-09-16 $28.27 $28.67 $28.18 $28.46 $28.46 216,007
2022-09-15 $27.63 $27.97 $27.05 $27.86 $27.86 297,405
2022-09-14 $27.76 $28.04 $27.47 $27.57 $27.57 168,562
2022-09-13 $27.32 $27.86 $27.25 $27.78 $27.78 222,292
2022-09-12 $26.56 $26.74 $26.36 $26.46 $26.46 118,638
2022-09-09 $27.92 $27.92 $26.70 $26.79 $26.79 265,470
2022-09-08 $28.85 $28.90 $27.97 $28.02 $28.02 257,639
2022-09-07 $29.46 $29.46 $28.48 $28.54 $28.54 147,206
2022-09-06 $28.90 $29.52 $28.90 $29.33 $29.33 173,469
2022-09-02 $28.45 $29.17 $28.29 $28.96 $28.96 120,759
2022-09-01 $28.55 $29.55 $28.55 $28.97 $28.97 324,002
2022-08-31 $27.86 $28.26 $27.60 $28.24 $28.24 121,907
2022-08-30 $27.86 $28.34 $27.57 $28.07 $28.07 322,177
2022-08-29 $27.94 $28.00 $27.51 $27.96 $27.96 275,331
2022-08-26 $26.58 $27.60 $26.56 $27.57 $27.57 307,820
2022-08-25 $26.90 $26.91 $26.48 $26.48 $26.48 75,474
2022-08-24 $27.28 $27.28 $26.71 $27.03 $27.03 87,792
2022-08-23 $27.24 $27.43 $26.73 $27.24 $27.24 153,307
2022-08-22 $27.11 $27.44 $26.94 $27.41 $27.41 271,585
2022-08-19 $26.04 $26.74 $26.01 $26.63 $26.63 126,027
2022-08-18 $25.64 $25.86 $25.54 $25.65 $25.65 76,571
2022-08-17 $25.30 $25.75 $25.30 $25.61 $25.61 289,573
2022-08-16 $24.91 $25.50 $24.69 $24.88 $24.88 104,762
2022-08-15 $25.20 $25.28 $24.88 $24.98 $24.98 185,402
2022-08-12 $25.29 $25.63 $25.05 $25.12 $25.12 341,677
2022-08-11 $24.92 $25.43 $24.47 $25.40 $25.40 321,457
2022-08-10 $26.09 $26.26 $25.15 $25.18 $25.18 206,807
2022-08-09 $25.95 $26.90 $25.95 $26.74 $26.74 231,599
2022-08-08 $26.03 $26.03 $25.24 $25.88 $25.88 189,531
2022-08-05 $26.95 $26.95 $26.14 $26.28 $26.28 133,248
2022-08-04 $26.90 $26.99 $26.67 $26.74 $26.74 82,693
2022-08-03 $27.94 $27.94 $26.74 $26.86 $26.86 177,891
2022-08-02 $28.51 $28.51 $27.80 $28.14 $28.14 100,242
2022-08-01 $28.83 $29.19 $28.21 $28.45 $28.45 171,976
2022-07-29 $28.73 $29.01 $28.61 $28.69 $28.69 213,224
2022-07-28 $29.18 $29.64 $28.78 $28.85 $28.85 100,133
2022-07-27 $29.76 $29.76 $29.00 $29.14 $29.14 115,351
2022-07-26 $29.42 $30.05 $29.42 $29.98 $29.98 95,464
2022-07-25 $28.74 $29.23 $28.74 $28.99 $28.99 356,024
2022-07-22 $27.97 $28.90 $27.82 $28.65 $28.65 336,277
2022-07-21 $28.35 $28.55 $27.99 $28.04 $28.04 94,076
2022-07-20 $29.16 $29.16 $28.23 $28.35 $28.35 128,959
2022-07-19 $29.76 $29.87 $29.17 $29.22 $29.22 94,549
2022-07-18 $29.90 $30.05 $29.42 $30.05 $30.05 255,431
2022-07-15 $30.83 $30.89 $30.19 $30.30 $30.30 46,788
2022-07-14 $30.95 $31.38 $30.86 $31.13 $31.13 111,471
2022-07-13 $31.08 $31.40 $30.35 $30.57 $30.57 54,075
2022-07-12 $30.09 $30.77 $29.66 $30.55 $30.55 205,885
2022-07-11 $29.56 $30.17 $29.50 $30.14 $30.14 70,273
2022-07-08 $29.55 $29.86 $28.98 $29.39 $29.39 120,104
2022-07-07 $30.19 $30.24 $29.41 $29.43 $29.43 64,876
2022-07-06 $30.29 $30.54 $29.83 $30.36 $30.36 73,002
2022-07-05 $31.81 $32.01 $30.05 $30.10 $30.10 407,689
2022-07-01 $31.92 $32.26 $31.29 $31.40 $31.40 244,442
2022-06-30 $31.56 $32.45 $31.38 $32.05 $32.05 208,226
2022-06-29 $30.96 $31.54 $30.96 $31.20 $31.20 272,753
2022-06-28 $30.04 $30.94 $29.90 $30.93 $30.93 183,290
2022-06-27 $29.70 $30.18 $29.70 $30.09 $30.09 158,344
2022-06-24 $30.19 $30.19 $29.72 $29.75 $29.75 240,314
2022-06-23 $31.02 $31.02 $30.34 $30.37 $30.37 234,978
2022-06-22 $31.25 $31.29 $30.75 $31.18 $31.18 208,110
2022-06-21 $31.04 $31.10 $30.63 $30.99 $30.99 137,913
2022-06-17 $32.05 $32.05 $31.10 $31.45 $31.45 185,841
2022-06-16 $31.66 $32.29 $31.55 $32.05 $32.05 277,983
2022-06-15 $31.51 $31.64 $30.54 $30.91 $30.91 241,752
2022-06-14 $31.76 $32.07 $31.52 $31.79 $31.79 129,220
2022-06-13 $31.24 $32.00 $31.09 $31.86 $31.86 278,716
2022-06-10 $29.85 $30.48 $29.80 $30.34 $30.34 192,207
2022-06-09 $28.91 $29.46 $28.80 $29.38 $29.38 174,313
2022-06-08 $28.61 $28.84 $28.45 $28.73 $28.73 102,952
2022-06-07 $29.02 $29.13 $28.52 $28.56 $28.56 34,049
2022-06-06 $28.68 $28.83 $28.46 $28.76 $28.76 65,702
2022-06-03 $28.68 $28.93 $28.59 $28.86 $28.86 86,853
2022-06-02 $29.00 $29.13 $28.35 $28.37 $28.37 160,040
2022-06-01 $28.85 $29.25 $28.80 $29.03 $29.03 167,937
2022-05-31 $28.62 $28.99 $28.62 $28.83 $28.83 60,179
2022-05-27 $28.79 $28.85 $28.59 $28.59 $28.59 70,041
2022-05-26 $29.40 $29.41 $28.72 $28.72 $28.72 195,043
2022-05-25 $30.08 $30.08 $29.29 $29.40 $29.40 126,085
2022-05-24 $29.71 $30.32 $29.71 $30.13 $30.13 162,443
2022-05-23 $29.46 $29.93 $29.44 $29.60 $29.60 81,159
2022-05-20 $29.65 $30.20 $29.57 $29.75 $29.75 359,174
2022-05-19 $30.28 $30.32 $29.54 $29.88 $29.88 338,954
2022-05-18 $29.96 $30.25 $29.79 $30.18 $30.18 99,381
2022-05-17 $29.70 $30.06 $29.53 $29.70 $29.70 282,154
2022-05-16 $29.61 $30.16 $29.54 $30.14 $30.14 163,041
2022-05-13 $30.49 $30.49 $29.47 $29.51 $29.51 344,065
2022-05-12 $31.95 $32.23 $30.43 $30.89 $30.89 826,041
2022-05-11 $31.04 $31.84 $30.24 $31.78 $31.78 386,227
2022-05-10 $29.79 $31.58 $29.59 $30.86 $30.86 411,026
2022-05-09 $29.40 $30.56 $29.29 $30.44 $30.44 349,938
2022-05-06 $28.17 $29.49 $28.17 $28.82 $28.82 213,867
2022-05-05 $26.71 $28.25 $26.71 $27.94 $27.94 259,430
2022-05-04 $27.11 $27.93 $26.35 $26.46 $26.46 382,890
2022-05-03 $27.14 $27.33 $26.82 $27.08 $27.08 66,616
2022-05-02 $27.79 $27.95 $27.22 $27.26 $27.26 101,723
2022-04-29 $27.15 $27.76 $26.56 $27.75 $27.75 213,280
2022-04-28 $27.37 $27.78 $26.74 $26.92 $26.92 135,106
2022-04-27 $27.35 $27.77 $27.00 $27.63 $27.63 188,158
2022-04-26 $26.59 $27.43 $26.59 $27.40 $27.40 103,519
2022-04-25 $27.12 $27.14 $26.31 $26.35 $26.35 152,688
2022-04-22 $26.14 $26.85 $26.04 $26.80 $26.80 105,326
2022-04-21 $25.19 $26.12 $24.96 $26.01 $26.01 36,026
2022-04-20 $24.97 $25.36 $24.97 $25.36 $25.36 38,685
2022-04-19 $25.85 $25.85 $25.01 $25.13 $25.13 53,675
2022-04-18 $25.81 $26.14 $25.72 $25.93 $25.93 99,288
2022-04-14 $25.31 $25.67 $25.22 $25.65 $25.65 272,132
2022-04-13 $25.75 $25.75 $25.18 $25.21 $25.21 34,931
2022-04-12 $25.45 $25.79 $24.94 $25.68 $25.68 43,584
2022-04-11 $25.80 $25.85 $25.34 $25.61 $25.61 141,320
2022-04-08 $25.41 $25.69 $25.28 $25.55 $25.55 40,192
2022-04-07 $25.33 $25.85 $25.29 $25.41 $25.41 56,939
2022-04-06 $24.89 $25.58 $24.89 $25.32 $25.32 96,180
2022-04-05 $24.03 $24.80 $24.03 $24.70 $24.70 139,979
2022-04-04 $24.27 $24.37 $23.93 $24.03 $24.03 33,470
2022-04-01 $24.12 $24.60 $24.12 $24.36 $24.36 35,358
2022-03-31 $24.09 $24.48 $24.09 $24.45 $24.45 135,127
2022-03-30 $23.60 $24.17 $23.60 $24.12 $24.12 80,046
2022-03-29 $24.13 $24.13 $23.53 $23.60 $23.60 149,646
2022-03-28 $24.60 $24.81 $24.38 $24.38 $24.38 50,357
2022-03-25 $24.47 $24.89 $24.47 $24.59 $24.59 52,871
2022-03-24 $24.76 $24.97 $24.51 $24.55 $24.55 315,676
2022-03-23 $24.48 $24.95 $24.48 $24.94 $24.94 121,726
2022-03-22 $24.55 $24.55 $24.28 $24.37 $24.37 215,007
2022-03-21 $24.62 $24.95 $24.62 $24.79 $24.79 44,856
2022-03-18 $24.97 $25.05 $24.61 $24.65 $24.65 70,402
2022-03-17 $25.45 $25.45 $24.89 $24.89 $24.89 62,234
2022-03-16 $25.90 $25.92 $25.24 $25.29 $25.29 309,421
2022-03-15 $26.36 $26.42 $26.01 $26.18 $26.18 61,183
2022-03-14 $26.30 $26.63 $26.17 $26.51 $26.51 71,719
2022-03-11 $25.58 $26.36 $25.57 $26.36 $26.36 75,687
2022-03-10 $25.74 $26.12 $25.74 $25.79 $25.79 61,078
2022-03-09 $25.75 $25.75 $25.38 $25.51 $25.51 24,626
2022-03-08 $26.22 $26.51 $25.54 $26.13 $26.13 119,249
2022-03-07 $25.73 $26.30 $25.60 $26.22 $26.22 75,472
2022-03-04 $25.33 $25.87 $25.33 $25.64 $25.64 75,950
2022-03-03 $24.58 $25.16 $24.58 $25.15 $25.15 29,436
2022-03-02 $25.01 $25.11 $24.57 $24.61 $24.61 34,046
2022-03-01 $24.87 $25.19 $24.71 $25.01 $25.01 109,441
2022-02-28 $25.55 $25.55 $24.68 $24.84 $24.84 71,273
2022-02-25 $25.52 $26.00 $25.25 $25.32 $25.32 227,121
2022-02-24 $27.58 $27.66 $25.47 $25.55 $25.55 235,648
2022-02-23 $26.03 $26.67 $25.76 $26.65 $26.65 508,198
2022-02-22 $25.67 $26.27 $25.55 $26.26 $26.26 361,659
2022-02-18 $25.25 $25.64 $25.18 $25.52 $25.52 302,821
2022-02-17 $24.76 $25.25 $24.76 $25.17 $25.17 69,093
2022-02-16 $24.70 $24.80 $24.57 $24.65 $24.65 317,632
2022-02-15 $25.03 $25.03 $24.48 $24.52 $24.52 221,692
2022-02-14 $25.28 $25.45 $24.96 $25.42 $25.42 222,547
2022-02-11 $24.99 $25.30 $24.71 $25.22 $25.22 244,079
2022-02-10 $25.31 $25.34 $24.69 $25.08 $25.08 148,410
2022-02-09 $25.20 $25.23 $24.94 $25.03 $25.03 96,094
2022-02-08 $25.65 $25.66 $25.30 $25.30 $25.30 120,328
2022-02-07 $25.88 $25.88 $25.39 $25.70 $25.70 125,956
2022-02-04 $26.15 $26.19 $25.61 $25.78 $25.78 142,856
2022-02-03 $25.73 $26.07 $25.55 $25.99 $25.99 95,778
2022-02-02 $25.14 $25.62 $25.12 $25.52 $25.52 112,709
2022-02-01 $25.33 $25.63 $25.09 $25.27 $25.27 232,023
2022-01-31 $26.06 $26.06 $25.37 $25.42 $25.42 452,938
2022-01-28 $26.38 $26.75 $26.00 $26.04 $26.04 149,682
2022-01-27 $25.77 $26.50 $25.69 $26.39 $26.39 304,818
2022-01-26 $25.73 $26.17 $25.39 $26.04 $26.04 112,251
2022-01-25 $25.79 $26.17 $25.57 $25.91 $25.91 94,420
2022-01-24 $26.19 $26.68 $25.51 $25.51 $25.51 547,919
2022-01-21 $25.66 $26.00 $25.46 $25.89 $25.89 212,062
2022-01-20 $25.27 $25.71 $24.80 $25.71 $25.71 85,592
2022-01-19 $25.11 $25.37 $24.91 $25.37 $25.37 64,057
2022-01-18 $24.85 $25.18 $24.83 $25.14 $25.14 70,213
2022-01-14 $24.90 $25.05 $24.59 $24.65 $24.65 86,843
2022-01-13 $24.20 $24.55 $24.20 $24.51 $24.51 24,746
2022-01-12 $24.23 $24.46 $24.09 $24.34 $24.34 35,382
2022-01-11 $24.60 $24.68 $24.23 $24.28 $24.28 95,879
2022-01-10 $24.71 $25.15 $24.65 $24.65 $24.65 81,227
2022-01-07 $24.62 $24.72 $24.33 $24.60 $24.60 23,618
2022-01-06 $24.88 $25.02 $24.50 $24.64 $24.64 88,514
2022-01-05 $24.45 $24.93 $24.31 $24.89 $24.89 98,866
2022-01-04 $24.31 $24.53 $24.21 $24.42 $24.42 43,285
2022-01-03 $24.53 $24.68 $24.40 $24.45 $24.45 61,285
2021-12-31 $24.63 $24.72 $24.55 $24.66 $24.66 47,708
2021-12-30 $24.74 $24.75 $24.45 $24.64 $24.64 94,900
2021-12-29 $24.75 $24.87 $24.75 $24.84 $24.84 70,069
2021-12-28 $24.84 $24.84 $24.65 $24.77 $24.77 26,427
2021-12-27 $24.77 $24.94 $24.75 $24.79 $24.79 126,656
2021-12-23 $24.86 $24.95 $24.78 $24.86 $24.86 149,553
2021-12-22 $25.30 $25.30 $25.07 $25.11 $25.11 97,452
2021-12-21 $25.96 $26.22 $25.22 $25.23 $25.23 86,238
2021-12-20 $25.87 $26.42 $25.87 $26.23 $26.23 96,940
2021-12-17 $25.85 $26.18 $25.30 $25.51 $25.51 145,235
2021-12-16 $25.14 $25.74 $24.96 $25.69 $25.69 78,257
2021-12-15 $25.25 $25.91 $25.25 $25.31 $25.31 125,243
2021-12-14 $25.23 $25.35 $24.90 $25.28 $25.28 118,822
2021-12-13 $24.90 $25.17 $24.84 $25.01 $25.01 49,716
2021-12-10 $24.56 $24.91 $24.53 $24.75 $24.75 31,696
2021-12-09 $24.80 $24.80 $24.47 $24.77 $24.77 25,411
2021-12-08 $24.66 $24.66 $24.38 $24.46 $24.46 19,373
2021-12-07 $24.83 $24.88 $24.58 $24.69 $24.69 96,176
2021-12-06 $25.60 $26.03 $24.98 $25.15 $25.15 99,672
2021-12-03 $25.45 $26.10 $25.45 $25.79 $25.79 157,833
2021-12-02 $26.02 $26.04 $25.38 $25.42 $25.42 87,830
2021-12-01 $25.14 $26.15 $24.62 $26.07 $26.07 140,007
2021-11-30 $25.16 $25.62 $25.03 $25.38 $25.38 745,869
2021-11-29 $24.83 $25.24 $24.65 $25.03 $25.03 95,157
2021-11-26 $25.16 $25.16 $24.80 $25.01 $25.01 34,302
2021-11-24 $25.08 $25.27 $24.65 $24.72 $24.72 126,091
2021-11-23 $25.00 $25.36 $24.89 $25.05 $25.05 37,136
2021-11-22 $24.68 $25.10 $24.68 $24.94 $24.94 30,107
2021-11-19 $24.52 $24.83 $24.52 $24.80 $24.80 43,639
2021-11-18 $24.24 $24.61 $24.24 $24.50 $24.50 255,750
2021-11-17 $23.88 $24.26 $23.88 $24.23 $24.23 22,699
2021-11-16 $23.98 $23.98 $23.80 $23.84 $23.84 28,161
2021-11-15 $23.70 $24.07 $23.70 $24.02 $24.02 50,682
2021-11-12 $23.85 $23.95 $23.78 $23.81 $23.81 36,513
2021-11-11 $23.96 $24.03 $23.92 $23.99 $23.99 36,996
2021-11-10 $23.83 $24.07 $23.59 $23.98 $23.98 59,898
2021-11-09 $23.84 $23.95 $23.79 $23.85 $23.85 31,031
2021-11-08 $23.84 $23.91 $23.78 $23.87 $23.87 124,664
2021-11-05 $23.94 $24.09 $23.84 $24.03 $24.03 35,120
2021-11-04 $24.00 $24.12 $23.87 $24.03 $24.03 26,699
2021-11-03 $24.58 $24.58 $23.95 $24.08 $24.08 60,333
2021-11-02 $24.48 $24.65 $24.48 $24.58 $24.58 37,872
2021-11-01 $24.90 $24.95 $24.44 $24.46 $24.46 130,157
2021-10-29 $25.23 $25.24 $25.05 $25.13 $25.13 144,933
2021-10-28 $25.56 $25.56 $25.14 $25.15 $25.15 37,625
2021-10-27 $25.21 $25.63 $25.20 $25.61 $25.61 162,541
2021-10-26 $24.88 $25.24 $24.88 $25.24 $25.24 327,135
2021-10-25 $24.98 $25.12 $24.97 $24.98 $24.98 21,349
2021-10-22 $25.03 $25.06 $24.97 $25.06 $25.06 7,585
2021-10-21 $24.93 $25.04 $24.90 $24.91 $24.91 22,765
2021-10-20 $24.91 $25.01 $24.91 $24.94 $24.94 26,272
2021-10-19 $24.91 $25.07 $24.87 $24.91 $24.91 208,340
2021-10-18 $25.16 $25.25 $25.03 $25.03 $25.03 29,278
2021-10-15 $25.03 $25.13 $24.99 $25.09 $25.09 63,445
2021-10-14 $25.37 $25.37 $25.14 $25.18 $25.18 54,904
2021-10-13 $25.58 $25.69 $25.48 $25.56 $25.56 31,256
2021-10-12 $25.65 $25.72 $25.60 $25.71 $25.71 42,304
2021-10-11 $25.59 $25.75 $25.47 $25.72 $25.72 50,276
2021-10-08 $25.43 $25.66 $25.40 $25.50 $25.50 66,846
2021-10-07 $25.58 $25.65 $25.36 $25.44 $25.44 47,097
2021-10-06 $25.85 $25.85 $25.62 $25.76 $25.76 72,078
2021-10-05 $25.73 $25.77 $25.55 $25.67 $25.67 177,370
2021-10-04 $25.60 $25.83 $25.60 $25.81 $25.81 238,552
2021-10-01 $25.65 $25.83 $25.50 $25.59 $25.59 116,859
2021-09-30 $25.51 $25.79 $25.46 $25.71 $25.71 50,766
2021-09-29 $25.33 $25.65 $25.25 $25.59 $25.59 74,105
2021-09-28 $25.00 $25.45 $24.97 $25.45 $25.45 154,504
2021-09-27 $24.95 $25.04 $24.73 $24.80 $24.80 42,487
2021-09-24 $25.05 $25.12 $24.93 $24.94 $24.94 35,237
2021-09-23 $25.13 $25.13 $24.92 $24.97 $24.97 99,185
2021-09-22 $25.36 $25.36 $25.05 $25.17 $25.17 96,832
2021-09-21 $25.41 $25.56 $25.26 $25.40 $25.40 74,456
2021-09-20 $25.41 $25.75 $25.36 $25.54 $25.54 211,231
2021-09-17 $25.08 $25.17 $24.98 $25.01 $25.01 90,182
2021-09-16 $25.10 $25.21 $24.93 $25.03 $25.03 150,651
2021-09-15 $25.27 $25.34 $25.00 $25.06 $25.06 107,903
2021-09-14 $24.78 $25.29 $24.78 $25.25 $25.25 110,944
2021-09-13 $24.89 $25.19 $24.76 $24.84 $24.84 105,420
2021-09-10 $24.65 $25.07 $24.57 $25.03 $25.03 89,651
2021-09-09 $24.80 $24.85 $24.52 $24.78 $24.78 63,840
2021-09-08 $24.45 $24.78 $24.45 $24.74 $24.74 51,828
2021-09-07 $24.34 $24.41 $24.20 $24.39 $24.39 34,379
2021-09-03 $24.32 $24.37 $24.29 $24.35 $24.35 30,386
2021-09-02 $24.35 $24.36 $24.14 $24.33 $24.33 63,507
2021-09-01 $24.70 $24.70 $24.32 $24.40 $24.40 72,255
2021-08-31 $24.62 $24.75 $24.62 $24.74 $24.74 61,724
2021-08-30 $24.56 $24.66 $24.21 $24.65 $24.65 39,282
2021-08-27 $24.83 $24.89 $24.54 $24.63 $24.63 116,586
2021-08-26 $24.75 $24.92 $24.62 $24.92 $24.92 108,056
2021-08-25 $24.85 $24.85 $24.67 $24.74 $24.74 151,665
2021-08-24 $25.08 $25.08 $24.72 $24.81 $24.81 68,415
2021-08-23 $25.33 $25.37 $25.12 $25.15 $25.15 115,340
2021-08-20 $25.70 $25.70 $25.44 $25.47 $25.47 100,785
2021-08-19 $25.60 $25.78 $25.49 $25.71 $25.71 115,708
2021-08-18 $25.40 $25.46 $25.11 $25.41 $25.41 81,734
2021-08-17 $25.20 $25.58 $25.20 $25.39 $25.39 91,081
2021-08-16 $24.84 $25.19 $24.84 $25.10 $25.10 72,900
2021-08-13 $24.39 $24.75 $24.39 $24.74 $24.74 52,993
2021-08-12 $24.36 $24.53 $24.14 $24.39 $24.39 29,453
2021-08-11 $24.42 $24.56 $24.36 $24.36 $24.36 35,335
2021-08-10 $24.31 $24.42 $24.31 $24.41 $24.41 110,635
2021-08-09 $24.28 $24.44 $24.28 $24.35 $24.35 18,201
2021-08-06 $24.25 $24.38 $24.25 $24.29 $24.29 15,609
2021-08-05 $24.39 $24.48 $24.21 $24.21 $24.21 27,526
2021-08-04 $24.40 $24.58 $24.37 $24.56 $24.56 55,875
2021-08-03 $24.16 $24.47 $24.16 $24.30 $24.30 39,488
2021-08-02 $24.11 $24.18 $23.88 $24.15 $24.15 24,407
2021-07-30 $24.15 $24.25 $23.86 $24.20 $24.20 18,741
2021-07-29 $24.15 $24.15 $23.87 $23.99 $23.99 26,789
2021-07-28 $24.40 $24.40 $24.01 $24.06 $24.06 41,609
2021-07-27 $24.37 $24.58 $24.29 $24.41 $24.41 35,771
2021-07-26 $24.01 $24.42 $24.01 $24.33 $24.33 39,295
2021-07-23 $24.00 $24.25 $24.00 $24.13 $24.13 58,078
2021-07-22 $23.94 $24.11 $23.94 $24.07 $24.07 26,693
2021-07-21 $24.11 $24.19 $23.91 $23.96 $23.96 198,020
2021-07-20 $24.50 $24.67 $24.09 $24.22 $24.22 114,660
2021-07-19 $24.76 $24.87 $24.50 $24.61 $24.61 304,703
2021-07-16 $24.27 $24.45 $23.95 $24.44 $24.44 50,416
2021-07-15 $24.22 $24.59 $24.07 $24.39 $24.39 54,686
2021-07-14 $23.75 $24.16 $23.75 $24.15 $24.15 54,496
2021-07-13 $23.80 $23.84 $23.63 $23.84 $23.84 18,812
2021-07-12 $23.46 $23.66 $23.41 $23.59 $23.59 31,471
2021-07-09 $23.79 $23.79 $23.45 $23.48 $23.48 52,834
2021-07-08 $23.93 $24.15 $23.67 $23.85 $23.85 76,917
2021-07-07 $23.25 $23.69 $23.25 $23.58 $23.58 21,650
2021-07-06 $23.07 $23.43 $23.07 $23.27 $23.27 16,837
2021-07-02 $22.84 $23.08 $22.84 $23.05 $23.05 19,141
2021-07-01 $22.88 $22.94 $22.83 $22.86 $22.86 28,280
2021-06-30 $22.82 $23.01 $22.82 $22.98 $22.98 16,157
2021-06-29 $22.71 $22.81 $22.67 $22.81 $22.81 46,293
2021-06-28 $22.74 $22.84 $22.73 $22.73 $22.73 18,490
2021-06-25 $22.83 $22.92 $22.79 $22.79 $22.79 15,875
2021-06-24 $23.08 $23.10 $22.89 $22.94 $22.94 29,918
2021-06-23 $23.27 $23.27 $23.14 $23.22 $23.22 10,762
2021-06-22 $23.56 $23.56 $23.31 $23.34 $23.34 11,352
2021-06-21 $23.71 $23.72 $23.46 $23.54 $23.54 25,165
2021-06-18 $23.66 $23.66 $23.47 $23.63 $23.63 17,888
2021-06-17 $23.75 $23.75 $23.47 $23.52 $23.52 11,383
2021-06-16 $23.57 $23.87 $23.54 $23.72 $23.72 23,103
2021-06-15 $23.39 $23.64 $23.39 $23.59 $23.59 33,750
2021-06-14 $23.43 $23.44 $23.30 $23.43 $23.43 26,279
2021-06-11 $23.45 $23.53 $23.43 $23.45 $23.45 15,607
2021-06-10 $23.54 $23.70 $23.54 $23.59 $23.59 10,048
2021-06-09 $23.15 $23.60 $23.15 $23.60 $23.60 30,777
2021-06-08 $23.70 $23.70 $23.11 $23.17 $23.17 73,141
2021-06-07 $23.91 $24.02 $23.73 $23.79 $23.79 31,437
2021-06-04 $24.06 $24.07 $23.92 $23.93 $23.93 5,958
2021-06-03 $24.01 $24.19 $23.98 $24.17 $24.17 20,127
2021-06-02 $23.99 $24.02 $23.85 $23.88 $23.88 33,185
2021-06-01 $23.92 $24.11 $23.92 $24.00 $24.00 14,058
2021-05-28 $24.07 $24.09 $23.89 $24.09 $24.09 32,736
2021-05-27 $24.17 $24.33 $24.14 $24.15 $24.15 32,397
2021-05-26 $24.38 $24.38 $24.23 $24.27 $24.27 85,424
2021-05-25 $24.38 $24.48 $24.31 $24.48 $24.48 19,040
2021-05-24 $24.38 $24.43 $24.35 $24.42 $24.42 45,158
2021-05-21 $24.33 $24.52 $24.27 $24.52 $24.52 30,720
2021-05-20 $24.65 $24.65 $24.45 $24.46 $24.46 49,712
2021-05-19 $24.92 $24.92 $24.72 $24.74 $24.74 34,738
2021-05-18 $24.74 $24.74 $24.54 $24.67 $24.67 92,596
2021-05-17 $24.74 $24.81 $24.70 $24.70 $24.70 14,968
2021-05-14 $24.85 $24.93 $24.69 $24.69 $24.69 25,675
2021-05-13 $24.95 $25.24 $24.83 $25.03 $25.03 127,069
2021-05-12 $24.68 $25.09 $24.66 $25.09 $25.09 144,985
2021-05-11 $24.90 $24.90 $24.50 $24.50 $24.50 115,704
2021-05-10 $24.33 $24.57 $24.32 $24.57 $24.57 151,922
2021-05-07 $24.67 $24.67 $24.23 $24.32 $24.32 67,642
2021-05-06 $24.60 $24.78 $24.49 $24.49 $24.49 60,711
2021-05-05 $24.38 $24.54 $24.37 $24.54 $24.54 22,692
2021-05-04 $24.36 $24.60 $24.28 $24.47 $24.47 52,808
2021-05-03 $24.13 $24.19 $24.05 $24.19 $24.19 13,404
2021-04-30 $24.11 $24.23 $23.99 $24.19 $24.19 135,482
2021-04-29 $23.80 $24.05 $23.80 $23.93 $23.93 26,880
2021-04-28 $23.90 $23.91 $23.82 $23.88 $23.88 26,541
2021-04-27 $23.95 $23.95 $23.83 $23.89 $23.89 40,553
2021-04-26 $24.01 $24.08 $23.93 $23.95 $23.95 66,179
2021-04-23 $24.28 $24.31 $24.04 $24.08 $24.08 21,653
2021-04-22 $24.44 $24.44 $24.15 $24.38 $24.38 31,755
2021-04-21 $24.92 $24.92 $24.50 $24.50 $24.50 55,341
2021-04-20 $24.58 $24.92 $24.53 $24.85 $24.85 54,146
2021-04-19 $24.49 $24.65 $24.42 $24.58 $24.58 98,674
2021-04-16 $24.49 $24.55 $24.38 $24.42 $24.42 18,988
2021-04-15 $24.50 $24.54 $24.45 $24.48 $24.48 15,093
2021-04-14 $24.53 $24.65 $24.42 $24.61 $24.61 16,664
2021-04-13 $24.73 $24.73 $24.58 $24.59 $24.59 13,298
2021-04-12 $24.78 $24.83 $24.67 $24.69 $24.69 9,475
2021-04-09 $24.74 $24.84 $24.69 $24.69 $24.69 28,785
2021-04-08 $24.83 $24.86 $24.75 $24.75 $24.75 8,383
2021-04-07 $24.79 $24.99 $24.78 $24.99 $24.99 12,957
2021-04-06 $24.85 $24.98 $24.79 $24.83 $24.83 12,246
2021-04-05 $24.92 $25.01 $24.85 $24.85 $24.85 36,273
2021-04-01 $25.23 $25.24 $25.09 $25.14 $25.14 14,194
2021-03-31 $25.39 $25.51 $25.23 $25.32 $25.32 58,160
2021-03-30 $25.52 $25.69 $25.46 $25.51 $25.51 11,863
2021-03-29 $25.37 $25.63 $25.31 $25.51 $25.51 38,622
2021-03-26 $25.47 $25.69 $25.23 $25.35 $25.35 105,905
2021-03-25 $25.94 $26.05 $25.62 $25.64 $25.64 71,075
2021-03-24 $25.26 $25.79 $25.25 $25.76 $25.76 67,710
2021-03-23 $25.28 $25.45 $25.15 $25.41 $25.41 54,176
2021-03-22 $25.08 $25.19 $25.08 $25.13 $25.13 40,896
2021-03-19 $25.11 $25.20 $24.98 $25.06 $25.06 32,303
2021-03-18 $24.82 $25.23 $24.82 $25.20 $25.20 36,276
2021-03-17 $24.95 $25.05 $24.70 $24.72 $24.72 48,904
2021-03-16 $24.66 $24.90 $24.66 $24.77 $24.77 19,192
2021-03-15 $24.70 $24.86 $24.66 $24.66 $24.66 26,394
2021-03-12 $24.85 $24.97 $24.77 $24.80 $24.80 42,155
2021-03-11 $25.09 $25.16 $24.83 $24.84 $24.84 85,611
2021-03-10 $25.55 $25.56 $25.28 $25.33 $25.33 114,910
2021-03-09 $25.52 $25.60 $25.30 $25.59 $25.59 102,549
2021-03-08 $25.75 $25.93 $25.58 $25.80 $25.80 65,879
2021-03-05 $26.13 $26.49 $25.72 $25.80 $25.80 77,341
2021-03-04 $25.92 $26.45 $25.72 $26.23 $26.23 109,963
2021-03-03 $25.88 $25.93 $25.73 $25.90 $25.90 75,379
2021-03-02 $25.52 $25.70 $25.47 $25.70 $25.70 70,189
2021-03-01 $25.71 $25.71 $25.24 $25.52 $25.52 173,030
2021-02-26 $25.85 $26.18 $25.51 $25.96 $25.96 238,738
2021-02-25 $25.31 $25.99 $25.24 $25.82 $25.82 394,334
2021-02-24 $25.65 $25.65 $25.27 $25.27 $25.27 72,116
2021-02-23 $25.90 $26.09 $25.44 $25.51 $25.51 166,348
2021-02-22 $25.54 $25.73 $25.51 $25.64 $25.64 51,502
2021-02-19 $25.55 $25.60 $25.36 $25.48 $25.48 117,989
2021-02-18 $25.74 $25.74 $25.48 $25.53 $25.53 60,358
2021-02-17 $25.55 $25.59 $25.45 $25.59 $25.59 39,058
2021-02-16 $25.30 $25.40 $25.18 $25.39 $25.39 88,464
2021-02-12 $25.29 $25.40 $25.24 $25.26 $25.26 45,830
2021-02-11 $25.45 $25.54 $25.33 $25.33 $25.33 84,532
2021-02-10 $25.34 $25.49 $25.25 $25.45 $25.45 54,309
2021-02-09 $25.49 $25.74 $25.30 $25.31 $25.31 43,191
2021-02-08 $25.48 $25.75 $25.48 $25.54 $25.54 137,158
2021-02-05 $2.61 $2.61 $2.58 $2.59 $25.90 42,819
2021-02-04 $2.68 $2.68 $2.60 $2.60 $26.00 44,234
2021-02-03 $2.65 $2.68 $2.65 $2.66 $26.60 26,575
2021-02-02 $2.68 $2.70 $2.66 $2.68 $26.80 112,690
2021-02-01 $2.74 $2.75 $2.69 $2.71 $27.10 61,480
2021-01-29 $2.75 $2.75 $2.71 $2.73 $27.30 115,007
2021-01-28 $2.70 $2.73 $2.68 $2.73 $27.30 119,875
2021-01-27 $2.78 $2.78 $2.70 $2.73 $27.30 93,138
2021-01-26 $2.84 $2.84 $2.74 $2.74 $27.40 65,424
2021-01-25 $2.86 $2.86 $2.76 $2.81 $28.10 70,431
2021-01-22 $2.85 $2.86 $2.83 $2.84 $28.40 48,663
2021-01-21 $2.85 $2.85 $2.83 $2.83 $28.30 14,060
2021-01-20 $2.88 $2.88 $2.83 $2.84 $28.40 29,306
2021-01-19 $2.87 $2.90 $2.87 $2.88 $28.80 19,493
2021-01-15 $2.90 $2.91 $2.88 $2.90 $29.00 33,434
2021-01-14 $2.93 $2.93 $2.88 $2.89 $28.85 27,136
2021-01-13 $2.91 $2.94 $2.91 $2.93 $29.30 37,626
2021-01-12 $2.93 $2.95 $2.90 $2.90 $29.00 85,139
2021-01-11 $2.98 $2.98 $2.93 $2.94 $29.40 19,949
2021-01-08 $2.93 $2.97 $2.91 $2.95 $29.50 34,935
2021-01-07 $3.00 $3.00 $2.93 $2.95 $29.50 107,556
2021-01-06 $3.07 $3.07 $2.98 $3.01 $30.10 88,748
2021-01-05 $3.10 $3.10 $3.04 $3.05 $30.50 48,550
2021-01-04 $3.03 $3.11 $3.03 $3.08 $30.80 113,374
2020-12-31 $3.03 $3.06 $3.02 $3.03 $30.30 73,769
2020-12-30 $3.04 $3.04 $3.02 $3.04 $30.40 39,736
2020-12-29 $3.01 $3.06 $3.01 $3.06 $30.60 123,189
2020-12-28 $3.00 $3.03 $3.00 $3.03 $30.30 28,504
2020-12-24 $3.03 $3.04 $3.02 $3.02 $30.20 18,329
2020-12-23 $3.02 $3.03 $2.99 $3.03 $30.30 67,666
2020-12-22 $3.07 $3.07 $3.03 $3.03 $30.30 68,816
2020-12-21 $3.10 $3.11 $3.05 $3.08 $30.80 94,921
2020-12-18 $3.05 $3.06 $3.03 $3.06 $30.60 25,322
2020-12-17 $3.06 $3.08 $3.05 $3.06 $30.55 26,575
2020-12-16 $3.10 $3.11 $3.07 $3.10 $31.00 23,474
2020-12-15 $3.12 $3.14 $3.09 $3.10 $31.00 16,061
2020-12-14 $3.15 $3.15 $3.10 $3.13 $31.30 92,132
2020-12-11 $3.15 $3.18 $3.13 $3.16 $31.60 162,672
2020-12-10 $3.19 $3.20 $3.14 $3.15 $31.50 69,011
2020-12-09 $3.15 $3.20 $3.15 $3.18 $31.80 33,344
2020-12-08 $3.22 $3.22 $3.16 $3.16 $31.60 34,089
2020-12-07 $3.25 $3.25 $3.20 $3.21 $32.10 51,269
2020-12-04 $3.25 $3.26 $3.22 $3.23 $32.30 39,229
2020-12-03 $3.29 $3.29 $3.24 $3.27 $32.70 83,534
2020-12-02 $3.34 $3.35 $3.29 $3.31 $33.10 69,031
2020-12-01 $3.28 $3.31 $3.27 $3.29 $32.90 21,840
2020-11-30 $3.28 $3.33 $3.28 $3.31 $33.10 31,029
2020-11-27 $3.29 $3.30 $3.28 $3.28 $32.80 16,811
2020-11-25 $3.31 $3.34 $3.28 $3.29 $32.90 15,073
2020-11-24 $3.34 $3.35 $3.30 $3.30 $33.00 84,712
2020-11-23 $3.39 $3.41 $3.35 $3.36 $33.60 60,416
2020-11-20 $3.44 $3.44 $3.41 $3.42 $34.15 19,720
2020-11-19 $3.45 $3.48 $3.43 $3.44 $34.40 34,450
2020-11-18 $3.45 $3.47 $3.38 $3.46 $34.60 313,105
2020-11-17 $3.52 $3.53 $3.45 $3.46 $34.60 60,508
2020-11-16 $3.55 $3.57 $3.47 $3.48 $34.80 101,708
2020-11-13 $3.71 $3.71 $3.59 $3.59 $35.90 33,336
2020-11-12 $3.67 $3.76 $3.67 $3.73 $37.30 32,645
2020-11-11 $3.62 $3.67 $3.62 $3.65 $36.50 68,003
2020-11-10 $3.70 $3.70 $3.61 $3.63 $36.30 81,534
2020-11-09 $3.91 $3.96 $3.62 $3.68 $36.80 490,891
2020-11-06 $4.15 $4.19 $4.13 $4.18 $41.80 206,165
2020-11-05 $4.19 $4.20 $4.14 $4.16 $41.60 111,245
2020-11-04 $4.15 $4.25 $4.14 $4.24 $42.40 278,564
2020-11-03 $4.27 $4.27 $4.19 $4.21 $42.10 47,646
2020-11-02 $4.38 $4.41 $4.32 $4.33 $43.30 42,209
2020-10-30 $4.45 $4.49 $4.40 $4.44 $44.40 100,761
2020-10-29 $4.46 $4.52 $4.38 $4.39 $43.90 129,199
2020-10-28 $4.42 $4.47 $4.40 $4.46 $44.60 103,689
2020-10-27 $4.30 $4.36 $4.28 $4.35 $43.50 97,121
2020-10-26 $4.22 $4.34 $4.22 $4.29 $42.90 207,373
2020-10-23 $4.19 $4.21 $4.16 $4.16 $41.60 41,195
2020-10-22 $4.30 $4.30 $4.19 $4.19 $41.90 113,392
2020-10-21 $4.31 $4.33 $4.29 $4.30 $43.00 8,327
2020-10-20 $4.33 $4.33 $4.27 $4.31 $43.10 31,451
2020-10-19 $4.27 $4.37 $4.27 $4.37 $43.70 156,866
2020-10-16 $4.30 $4.32 $4.26 $4.27 $42.70 14,661
2020-10-15 $4.37 $4.38 $4.30 $4.31 $43.10 34,763
2020-10-14 $4.27 $4.32 $4.27 $4.31 $43.10 16,538
2020-10-13 $4.18 $4.29 $4.18 $4.29 $42.90 56,332
2020-10-12 $4.18 $4.21 $4.17 $4.18 $41.80 51,592
2020-10-09 $4.16 $4.22 $4.14 $4.22 $42.20 50,155
2020-10-08 $4.27 $4.27 $4.17 $4.19 $41.90 113,177
2020-10-07 $4.31 $4.31 $4.26 $4.29 $42.90 76,939
2020-10-06 $4.32 $4.36 $4.22 $4.34 $43.40 122,745
2020-10-05 $4.33 $4.37 $4.31 $4.31 $43.10 38,830
2020-10-02 $4.55 $4.58 $4.37 $4.37 $43.70 67,433
2020-10-01 $4.47 $4.51 $4.46 $4.47 $44.70 28,875
2020-09-30 $4.51 $4.53 $4.45 $4.49 $44.90 130,841
2020-09-29 $4.46 $4.55 $4.46 $4.50 $45.00 87,188
2020-09-28 $4.48 $4.48 $4.42 $4.46 $44.60 104,372
2020-09-25 $4.57 $4.60 $4.53 $4.55 $45.50 43,072
2020-09-24 $4.60 $4.68 $4.52 $4.59 $45.90 113,845
2020-09-23 $4.48 $4.60 $4.43 $4.59 $45.90 62,004
2020-09-22 $4.48 $4.52 $4.43 $4.48 $44.80 126,184
2020-09-21 $4.44 $4.54 $4.44 $4.52 $45.20 168,539
2020-09-18 $4.30 $4.39 $4.30 $4.38 $43.80 39,649
2020-09-17 $4.33 $4.34 $4.29 $4.31 $43.10 57,130
2020-09-16 $4.31 $4.32 $4.22 $4.27 $42.65 43,747
2020-09-15 $4.30 $4.34 $4.28 $4.32 $43.20 34,974
2020-09-14 $4.39 $4.40 $4.31 $4.32 $43.20 87,459
2020-09-11 $4.41 $4.47 $4.41 $4.44 $44.40 64,120
2020-09-10 $4.32 $4.43 $4.32 $4.42 $44.15 77,635
2020-09-09 $4.32 $4.38 $4.31 $4.35 $43.50 50,976
2020-09-08 $4.33 $4.38 $4.31 $4.36 $43.60 112,837
2020-09-04 $4.29 $4.38 $4.24 $4.27 $42.70 434,111
2020-09-03 $4.30 $4.34 $4.21 $4.32 $43.20 109,404
2020-09-02 $4.34 $4.35 $4.27 $4.27 $42.70 69,683
2020-09-01 $4.36 $4.42 $4.34 $4.36 $43.60 170,870
2020-08-31 $4.27 $4.35 $4.27 $4.35 $43.50 41,791
2020-08-28 $4.32 $4.34 $4.27 $4.28 $42.80 67,809
2020-08-27 $4.41 $4.42 $4.33 $4.36 $43.60 31,679
2020-08-26 $4.37 $4.42 $4.36 $4.42 $44.20 31,688
2020-08-25 $4.36 $4.42 $4.35 $4.38 $43.80 45,190
2020-08-24 $4.50 $4.54 $4.39 $4.40 $44.00 57,531
2020-08-21 $4.53 $4.56 $4.51 $4.54 $45.40 32,878
2020-08-20 $4.52 $4.53 $4.48 $4.51 $45.10 23,325
2020-08-19 $4.47 $4.51 $4.43 $4.50 $45.00 92,935
2020-08-18 $4.41 $4.48 $4.41 $4.47 $44.70 50,709
2020-08-17 $4.36 $4.42 $4.36 $4.40 $44.00 15,248
2020-08-14 $4.39 $4.43 $4.34 $4.36 $43.60 44,557
2020-08-13 $4.37 $4.40 $4.34 $4.38 $43.80 46,679
2020-08-12 $4.30 $4.41 $4.27 $4.36 $43.60 48,671
2020-08-11 $4.34 $4.35 $4.24 $4.34 $43.40 268,923
2020-08-10 $4.47 $4.48 $4.36 $4.36 $43.60 133,092
2020-08-07 $4.58 $4.62 $4.48 $4.48 $44.80 52,016
2020-08-06 $4.58 $4.60 $4.54 $4.57 $45.65 63,356
2020-08-05 $4.60 $4.61 $4.57 $4.57 $45.70 65,648
2020-08-04 $4.75 $4.75 $4.64 $4.64 $46.40 24,435
2020-08-03 $4.70 $4.77 $4.69 $4.71 $47.10 37,079
2020-07-31 $4.67 $4.79 $4.67 $4.72 $47.20 86,504
2020-07-30 $4.71 $4.75 $4.67 $4.68 $46.80 135,963
2020-07-29 $4.70 $4.70 $4.61 $4.62 $46.20 25,795
2020-07-28 $4.70 $4.72 $4.67 $4.70 $47.00 42,396
2020-07-27 $4.66 $4.75 $4.66 $4.69 $46.90 50,479
2020-07-24 $4.66 $4.71 $4.64 $4.69 $46.90 77,338
2020-07-23 $4.63 $4.68 $4.59 $4.64 $46.40 53,312
2020-07-22 $4.69 $4.70 $4.63 $4.64 $46.40 41,904
2020-07-21 $4.69 $4.71 $4.62 $4.66 $46.60 101,043
2020-07-20 $4.72 $4.79 $4.71 $4.75 $47.50 66,728
2020-07-17 $4.67 $4.73 $4.64 $4.71 $47.10 65,440
2020-07-16 $4.69 $4.73 $4.65 $4.67 $46.70 61,405
2020-07-15 $4.77 $4.78 $4.64 $4.67 $46.70 173,189
2020-07-14 $4.94 $4.97 $4.85 $4.86 $48.60 61,799
2020-07-13 $4.82 $4.93 $4.78 $4.91 $49.10 138,111
2020-07-10 $5.02 $5.03 $4.88 $4.89 $48.90 128,340
2020-07-09 $4.87 $5.05 $4.87 $5.00 $50.00 69,940
2020-07-08 $4.93 $4.97 $4.86 $4.89 $48.90 149,484
2020-07-07 $4.82 $4.94 $4.82 $4.93 $49.30 143,476
2020-07-06 $4.77 $4.84 $4.73 $4.78 $47.80 55,044
2020-07-02 $4.80 $4.87 $4.73 $4.87 $48.70 100,644
2020-07-01 $4.83 $4.89 $4.76 $4.88 $48.80 74,193
2020-06-30 $4.90 $4.94 $4.83 $4.85 $48.50 130,513
2020-06-29 $4.99 $5.05 $4.86 $4.87 $48.70 87,300
2020-06-26 $4.90 $5.05 $4.88 $5.02 $50.20 113,245
2020-06-25 $4.96 $5.00 $4.87 $4.89 $48.90 126,390
2020-06-24 $4.81 $5.00 $4.81 $4.93 $49.30 159,256
2020-06-23 $4.74 $4.77 $4.71 $4.75 $47.50 142,419
2020-06-22 $4.81 $4.88 $4.76 $4.79 $47.90 77,028
2020-06-19 $4.65 $4.82 $4.62 $4.81 $48.10 86,664
2020-06-18 $4.79 $4.80 $4.67 $4.71 $47.10 134,700
2020-06-17 $4.62 $4.75 $4.62 $4.73 $47.30 72,916
2020-06-16 $4.55 $4.72 $4.53 $4.63 $46.30 223,790
2020-06-15 $4.99 $5.02 $4.72 $4.74 $47.40 123,543
2020-06-12 $4.77 $4.96 $4.71 $4.85 $48.50 303,996
2020-06-11 $4.82 $4.98 $4.80 $4.97 $49.70 318,217
2020-06-10 $4.45 $4.63 $4.45 $4.62 $46.20 58,186
2020-06-09 $4.44 $4.52 $4.44 $4.47 $44.70 102,005
2020-06-08 $4.39 $4.42 $4.32 $4.35 $43.50 386,314
2020-06-05 $4.59 $4.59 $4.38 $4.48 $44.80 196,903
2020-06-04 $4.75 $4.77 $4.67 $4.69 $46.90 89,633
2020-06-03 $4.88 $4.90 $4.71 $4.73 $47.30 146,939
2020-06-02 $5.02 $5.02 $4.92 $4.92 $49.20 105,839
2020-06-01 $5.19 $5.21 $5.04 $5.06 $50.60 34,988
2020-05-29 $5.18 $5.28 $5.16 $5.21 $52.10 108,514
2020-05-28 $4.97 $5.19 $4.97 $5.17 $51.70 168,413
2020-05-27 $5.10 $5.21 $5.00 $5.01 $50.10 153,760
2020-05-26 $5.26 $5.29 $5.15 $5.20 $52.00 130,576
2020-05-22 $5.43 $5.51 $5.42 $5.43 $54.30 62,217
2020-05-21 $5.41 $5.48 $5.36 $5.41 $54.10 37,423
2020-05-20 $5.48 $5.48 $5.36 $5.40 $54.00 69,449
2020-05-19 $5.51 $5.58 $5.41 $5.55 $55.50 98,409
2020-05-18 $5.68 $5.74 $5.45 $5.48 $54.80 302,885
2020-05-15 $6.01 $6.04 $5.85 $5.87 $58.70 74,900
2020-05-14 $6.12 $6.24 $5.96 $5.96 $59.60 164,000
2020-05-13 $5.83 $6.07 $5.82 $6.01 $60.10 182,812
2020-05-12 $5.66 $5.81 $5.61 $5.80 $58.00 67,121
2020-05-11 $5.68 $5.75 $5.64 $5.68 $56.80 96,181
2020-05-08 $5.80 $5.80 $5.62 $5.64 $56.40 139,957
2020-05-07 $5.94 $5.94 $5.80 $5.86 $58.60 136,678
2020-05-06 $5.96 $6.05 $5.93 $6.00 $60.00 53,027
2020-05-05 $5.96 $6.04 $5.85 $6.00 $60.00 130,100
2020-05-04 $6.15 $6.23 $6.07 $6.09 $60.90 160,312
2020-05-01 $5.98 $6.15 $5.97 $6.09 $60.90 188,366
2020-04-30 $5.75 $5.86 $5.74 $5.83 $58.30 70,531
2020-04-29 $5.88 $5.89 $5.66 $5.69 $56.90 166,331
2020-04-28 $6.01 $6.11 $5.94 $6.02 $60.20 459,928
2020-04-27 $6.34 $6.34 $6.10 $6.13 $61.30 155,434
2020-04-24 $6.45 $6.48 $6.35 $6.39 $63.90 62,301
2020-04-23 $6.48 $6.48 $6.34 $6.46 $64.60 83,015
2020-04-22 $6.51 $6.52 $6.41 $6.49 $64.90 105,955
2020-04-21 $6.59 $6.62 $6.47 $6.59 $65.90 90,446
2020-04-20 $6.47 $6.49 $6.32 $6.44 $64.40 63,204
2020-04-17 $6.44 $6.47 $6.35 $6.39 $63.90 78,191
2020-04-16 $6.62 $6.71 $6.59 $6.61 $66.10 77,050
2020-04-15 $6.64 $6.70 $6.60 $6.63 $66.30 90,912
2020-04-14 $6.48 $6.52 $6.38 $6.48 $64.80 74,447
2020-04-13 $6.50 $6.64 $6.48 $6.57 $65.70 286,000
2020-04-09 $6.48 $6.57 $6.34 $6.47 $64.70 267,649
2020-04-08 $6.71 $6.74 $6.54 $6.57 $65.70 178,032
2020-04-07 $6.59 $6.75 $6.49 $6.72 $67.20 393,204
2020-04-06 $7.08 $7.13 $6.78 $6.81 $68.10 149,500
2020-04-03 $7.24 $7.42 $7.17 $7.36 $73.60 115,125
2020-04-02 $7.26 $7.31 $7.03 $7.19 $71.90 132,110
2020-04-01 $7.35 $7.37 $7.07 $7.21 $72.10 319,059
2020-03-31 $6.96 $7.00 $6.84 $6.92 $69.20 80,625
2020-03-30 $6.96 $7.11 $6.92 $6.93 $69.30 104,192
2020-03-27 $6.92 $7.05 $6.84 $6.98 $69.80 84,567
2020-03-26 $6.90 $7.00 $6.61 $6.72 $67.20 106,275
2020-03-25 $6.93 $7.15 $6.71 $6.86 $68.60 264,507
2020-03-24 $7.25 $7.47 $6.70 $7.03 $70.30 294,280
2020-03-23 $7.42 $7.68 $7.40 $7.54 $75.40 376,345
2020-03-20 $7.13 $7.49 $6.90 $7.42 $74.20 294,405
2020-03-19 $7.41 $7.50 $6.80 $7.25 $72.50 289,828
2020-03-18 $7.50 $7.64 $7.24 $7.38 $73.80 237,328
2020-03-17 $7.37 $7.49 $7.08 $7.13 $71.30 247,525
2020-03-16 $7.50 $7.95 $7.10 $7.50 $75.00 330,063
2020-03-13 $6.76 $7.22 $6.65 $6.71 $67.10 370,207
2020-03-12 $6.98 $7.18 $6.83 $7.13 $71.30 388,656
2020-03-11 $6.41 $6.64 $6.35 $6.62 $66.20 209,536
2020-03-10 $6.26 $6.55 $6.16 $6.26 $62.60 207,022
2020-03-09 $6.54 $6.55 $6.12 $6.53 $65.30 214,540
2020-03-06 $6.00 $6.05 $5.87 $5.97 $59.70 151,365
2020-03-05 $5.75 $5.85 $5.71 $5.80 $58.00 102,156
2020-03-04 $5.67 $5.75 $5.62 $5.63 $56.30 70,103
2020-03-03 $5.58 $5.81 $5.52 $5.75 $57.50 180,044
2020-03-02 $5.60 $5.79 $5.60 $5.61 $56.10 171,771
2020-02-28 $5.86 $5.86 $5.67 $5.67 $56.70 478,512
2020-02-27 $5.71 $5.83 $5.55 $5.72 $57.20 210,754
2020-02-26 $5.49 $5.61 $5.44 $5.59 $55.90 291,755
2020-02-25 $5.31 $5.54 $5.27 $5.51 $55.10 313,119
2020-02-24 $5.33 $5.38 $5.30 $5.34 $53.40 151,508
2020-02-21 $5.08 $5.16 $5.08 $5.14 $51.40 14,336
2020-02-20 $5.12 $5.12 $5.05 $5.08 $50.80 301,522
2020-02-19 $5.16 $5.16 $5.10 $5.12 $51.20 14,700
2020-02-18 $5.16 $5.22 $5.15 $5.17 $51.70 13,779
2020-02-14 $5.15 $5.18 $5.13 $5.16 $51.60 13,743
2020-02-13 $5.12 $5.15 $5.11 $5.14 $51.40 19,815
2020-02-12 $5.10 $5.12 $5.06 $5.09 $50.90 14,705
2020-02-11 $5.19 $5.19 $5.10 $5.13 $51.30 41,363
2020-02-10 $5.26 $5.26 $5.21 $5.21 $52.10 13,823
2020-02-07 $5.20 $5.24 $5.19 $5.23 $52.30 19,716
2020-02-06 $5.11 $5.17 $5.11 $5.16 $51.60 9,868
2020-02-05 $5.20 $5.20 $5.13 $5.15 $51.50 19,691
2020-02-04 $5.27 $5.27 $5.22 $5.24 $52.40 108,491
2020-02-03 $5.40 $5.40 $5.32 $5.35 $53.50 17,938
2020-01-31 $5.33 $5.44 $5.33 $5.42 $54.20 92,428
2020-01-30 $5.39 $5.41 $5.33 $5.33 $53.30 58,202
2020-01-29 $5.30 $5.35 $5.25 $5.35 $53.50 49,786
2020-01-28 $5.33 $5.35 $5.28 $5.32 $53.20 72,532
2020-01-27 $5.36 $5.40 $5.34 $5.39 $53.90 123,474
2020-01-24 $5.16 $5.30 $5.16 $5.26 $52.60 64,110
2020-01-23 $5.19 $5.26 $5.16 $5.18 $51.80 14,393
2020-01-22 $5.13 $5.17 $5.11 $5.16 $51.60 12,821
2020-01-21 $5.12 $5.15 $5.11 $5.13 $51.30 17,079
2020-01-17 $5.10 $5.13 $5.08 $5.12 $51.20 30,875
2020-01-16 $5.17 $5.17 $5.10 $5.11 $51.10 18,769
2020-01-15 $5.23 $5.23 $5.16 $5.20 $52.00 11,765
2020-01-14 $5.26 $5.26 $5.17 $5.21 $52.10 13,731
2020-01-13 $5.33 $5.36 $5.25 $5.27 $52.70 15,693
2020-01-10 $5.33 $5.37 $5.32 $5.36 $53.60 46,813
2020-01-09 $5.32 $5.36 $5.32 $5.33 $53.30 8,179
2020-01-08 $5.33 $5.37 $5.31 $5.34 $53.40 67,966
2020-01-07 $5.34 $5.36 $5.31 $5.32 $53.20 15,092
2020-01-06 $5.41 $5.41 $5.34 $5.35 $53.50 15,345
2020-01-03 $5.41 $5.42 $5.37 $5.37 $53.70 8,851
2020-01-02 $5.34 $5.38 $5.30 $5.35 $53.50 5,949
2019-12-31 $5.40 $5.41 $5.35 $5.36 $53.60 86,041
2019-12-30 $5.41 $5.42 $5.35 $5.40 $54.00 64,091
2019-12-27 $5.34 $5.41 $5.34 $5.40 $54.00 20,913
2019-12-26 $5.37 $5.37 $5.35 $5.35 $53.38 14,203
2019-12-24 $5.38 $5.41 $5.36 $5.37 $53.58 8,471
2019-12-23 $5.43 $5.45 $5.39 $5.39 $53.78 15,397
2019-12-20 $5.44 $5.47 $5.42 $5.44 $54.28 13,334
2019-12-19 $5.49 $5.51 $5.45 $5.47 $54.58 15,633
2019-12-18 $5.51 $5.53 $5.48 $5.49 $54.78 26,478
2019-12-17 $5.55 $5.58 $5.51 $5.52 $55.08 41,053
2019-12-16 $5.54 $5.57 $5.52 $5.57 $55.58 30,907
2019-12-13 $5.52 $5.58 $5.49 $5.57 $55.58 15,541
2019-12-12 $5.61 $5.61 $5.52 $5.52 $55.08 31,405
2019-12-11 $5.63 $5.65 $5.61 $5.64 $56.27 10,483
2019-12-10 $5.67 $5.68 $5.64 $5.64 $56.27 13,129
2019-12-09 $5.70 $5.70 $5.63 $5.67 $56.57 14,144
2019-12-06 $5.74 $5.75 $5.67 $5.67 $56.57 24,508
2019-12-05 $5.76 $5.81 $5.74 $5.78 $57.67 9,840
2019-12-04 $5.83 $5.83 $5.74 $5.76 $57.47 11,347
2019-12-03 $5.83 $5.92 $5.83 $5.85 $58.37 18,090
2019-12-02 $5.75 $5.81 $5.71 $5.79 $57.77 20,512
2019-11-29 $5.72 $5.77 $5.72 $5.74 $57.27 7,660
2019-11-27 $5.78 $5.80 $5.72 $5.72 $57.07 21,557
2019-11-26 $5.75 $5.81 $5.75 $5.79 $57.77 9,727
2019-11-25 $5.85 $5.89 $5.75 $5.76 $57.47 27,904
2019-11-22 $5.91 $5.94 $5.86 $5.87 $58.57 19,795
2019-11-21 $5.97 $5.97 $5.91 $5.92 $59.07 13,202
2019-11-20 $5.96 $6.00 $5.89 $5.96 $59.47 12,994
2019-11-19 $5.93 $5.98 $5.91 $5.95 $59.37 10,811
2019-11-18 $5.90 $5.95 $5.90 $5.93 $59.17 7,764
2019-11-15 $5.93 $5.94 $5.87 $5.88 $58.67 19,441
2019-11-14 $5.97 $5.98 $5.92 $5.98 $59.67 6,653
2019-11-13 $5.93 $5.97 $5.92 $5.95 $59.37 5,483
2019-11-12 $5.91 $5.96 $5.88 $5.93 $59.17 5,875
2019-11-11 $5.93 $5.96 $5.91 $5.94 $59.27 34,335
2019-11-08 $5.98 $5.98 $5.90 $5.91 $58.97 11,474
2019-11-07 $6.02 $6.02 $5.95 $5.98 $59.67 40,768
2019-11-06 $6.07 $6.10 $6.01 $6.07 $60.57 53,450
2019-11-05 $6.00 $6.02 $5.91 $5.99 $59.77 449,738
2019-11-04 $6.13 $6.13 $6.01 $6.02 $60.07 114,743
2019-11-01 $6.34 $6.35 $6.15 $6.17 $61.56 63,027
2019-10-31 $6.27 $6.41 $6.27 $6.35 $63.36 8,721
2019-10-30 $6.24 $6.31 $6.23 $6.29 $62.76 16,402
2019-10-29 $6.25 $6.27 $6.21 $6.22 $62.06 10,236
2019-10-28 $6.23 $6.25 $6.16 $6.23 $62.16 45,673
2019-10-25 $6.36 $6.36 $6.25 $6.25 $62.36 31,949
2019-10-24 $6.33 $6.42 $6.30 $6.38 $63.66 19,783
2019-10-23 $6.39 $6.45 $6.34 $6.35 $63.36 14,737
2019-10-22 $6.48 $6.51 $6.37 $6.40 $63.86 16,396
2019-10-21 $6.54 $6.57 $6.44 $6.48 $64.66 16,066
2019-10-18 $6.57 $6.62 $6.52 $6.58 $65.65 5,889
2019-10-17 $6.56 $6.56 $6.50 $6.52 $65.06 10,507
2019-10-16 $6.58 $6.59 $6.54 $6.58 $65.65 8,633
2019-10-15 $6.65 $6.71 $6.53 $6.58 $65.65 51,422
2019-10-14 $6.64 $6.71 $6.64 $6.66 $66.45 8,459
2019-10-11 $6.75 $6.75 $6.57 $6.65 $66.35 36,756
2019-10-10 $6.90 $6.90 $6.80 $6.83 $68.15 24,736
2019-10-09 $6.88 $6.94 $6.85 $6.90 $68.85 31,356
2019-10-08 $6.84 $6.94 $6.84 $6.92 $69.05 24,854
2019-10-07 $6.73 $6.80 $6.70 $6.78 $67.65 19,059
2019-10-04 $6.78 $6.82 $6.72 $6.74 $67.25 18,431
2019-10-03 $6.84 $6.97 $6.80 $6.80 $67.85 36,724
2019-10-02 $6.73 $6.88 $6.73 $6.83 $68.15 62,146
2019-10-01 $6.57 $6.73 $6.46 $6.71 $66.95 38,343
2019-09-30 $6.56 $6.60 $6.54 $6.58 $65.65 16,448
2019-09-27 $6.55 $6.62 $6.52 $6.60 $65.85 29,628
2019-09-26 $6.51 $6.61 $6.51 $6.59 $65.75 8,100
2019-09-25 $6.64 $6.65 $6.50 $6.52 $65.06 15,598
2019-09-24 $6.43 $6.64 $6.42 $6.63 $66.15 30,883
2019-09-23 $6.50 $6.51 $6.42 $6.46 $64.46 18,134
2019-09-20 $6.43 $6.48 $6.40 $6.47 $64.56 13,304
2019-09-19 $6.39 $6.45 $6.38 $6.44 $64.26 38,461
2019-09-18 $6.35 $6.46 $6.35 $6.40 $63.86 36,420
2019-09-17 $6.26 $6.38 $6.26 $6.35 $63.36 39,367
2019-09-16 $6.33 $6.35 $6.24 $6.24 $62.26 20,652
2019-09-13 $6.30 $6.33 $6.24 $6.30 $62.86 17,516
2019-09-12 $6.29 $6.40 $6.29 $6.32 $63.06 29,104
2019-09-11 $6.41 $6.48 $6.30 $6.31 $62.96 39,894
2019-09-10 $6.58 $6.60 $6.43 $6.45 $64.36 31,498
2019-09-09 $6.80 $6.80 $6.58 $6.58 $65.65 150,854
2019-09-06 $6.80 $6.87 $6.77 $6.81 $67.95 13,191
2019-09-05 $6.91 $6.92 $6.77 $6.82 $68.05 49,323
2019-09-04 $7.04 $7.05 $6.99 $7.00 $69.84 18,172
2019-09-03 $7.04 $7.14 $7.03 $7.12 $71.04 25,459
2019-08-30 $6.98 $7.02 $6.91 $6.99 $69.75 166,035
2019-08-29 $7.12 $7.13 $6.98 $7.00 $69.84 20,723
2019-08-28 $7.31 $7.32 $7.16 $7.17 $71.54 27,933
2019-08-27 $7.17 $7.29 $7.14 $7.27 $72.54 40,226
2019-08-26 $7.16 $7.22 $7.13 $7.19 $71.74 43,045
2019-08-23 $7.05 $7.24 $7.02 $7.22 $72.04 230,622
2019-08-22 $6.98 $7.03 $6.93 $7.00 $69.84 31,849
2019-08-21 $7.05 $7.05 $6.99 $7.03 $70.14 16,435
2019-08-20 $7.01 $7.08 $7.01 $7.06 $70.44 11,360
2019-08-19 $7.02 $7.04 $6.99 $7.02 $70.04 252,202
2019-08-16 $7.27 $7.27 $7.12 $7.13 $71.14 222,976
2019-08-15 $7.22 $7.35 $7.21 $7.30 $72.84 57,752
2019-08-14 $7.06 $7.23 $7.06 $7.22 $72.04 163,473
2019-08-13 $7.04 $7.04 $6.81 $6.93 $69.15 112,964
2019-08-12 $6.94 $7.02 $6.94 $7.00 $69.84 30,140
2019-08-09 $6.79 $6.90 $6.79 $6.90 $68.85 38,258
2019-08-08 $6.86 $6.87 $6.77 $6.77 $67.55 132,911
2019-08-07 $7.02 $7.04 $6.91 $6.94 $69.25 83,419
2019-08-06 $6.89 $7.01 $6.85 $6.92 $69.05 44,683
2019-08-05 $6.84 $7.00 $6.84 $6.95 $69.35 141,492
2019-08-02 $6.66 $6.76 $6.64 $6.72 $67.05 135,559
2019-08-01 $6.44 $6.67 $6.44 $6.63 $66.15 30,898
2019-07-31 $6.36 $6.44 $6.30 $6.42 $64.06 45,606
2019-07-30 $6.46 $6.55 $6.37 $6.37 $63.56 11,052
2019-07-29 $6.42 $6.49 $6.42 $6.45 $64.36 25,631
2019-07-26 $6.46 $6.46 $6.41 $6.44 $64.26 6,973
2019-07-25 $6.35 $6.48 $6.34 $6.48 $64.66 7,175
2019-07-24 $6.42 $6.43 $6.35 $6.36 $63.46 9,648
2019-07-23 $6.49 $6.49 $6.42 $6.43 $64.16 10,328
2019-07-22 $6.49 $6.54 $6.47 $6.53 $65.16 5,301
2019-07-19 $6.51 $6.52 $6.47 $6.52 $65.06 11,898
2019-07-18 $6.55 $6.56 $6.50 $6.53 $65.16 71,029
2019-07-17 $6.46 $6.53 $6.46 $6.53 $65.16 13,414
2019-07-16 $6.44 $6.44 $6.38 $6.41 $63.96 41,749
2019-07-15 $6.38 $6.46 $6.38 $6.45 $64.36 6,759
2019-07-12 $6.48 $6.48 $6.39 $6.40 $63.86 41,959
2019-07-11 $6.47 $6.51 $6.47 $6.48 $64.66 10,971
2019-07-10 $6.49 $6.49 $6.43 $6.49 $64.76 13,650
2019-07-09 $6.52 $6.53 $6.49 $6.51 $64.96 12,948
2019-07-08 $6.43 $6.49 $6.41 $6.48 $64.66 14,835
2019-07-05 $6.44 $6.47 $6.41 $6.42 $64.06 7,648
2019-07-03 $6.46 $6.48 $6.42 $6.43 $64.16 8,513
2019-07-02 $6.37 $6.48 $6.37 $6.46 $64.46 8,488
2019-07-01 $6.32 $6.41 $6.29 $6.38 $63.66 68,031
2019-06-28 $6.43 $6.43 $6.37 $6.38 $63.66 16,242
2019-06-27 $6.53 $6.53 $6.44 $6.45 $64.36 5,375
2019-06-26 $6.54 $6.54 $6.49 $6.51 $64.96 26,652
2019-06-25 $6.52 $6.56 $6.51 $6.55 $65.35 24,002
2019-06-24 $6.43 $6.53 $6.43 $6.52 $65.06 21,567
2019-06-21 $6.50 $6.50 $6.42 $6.43 $64.16 16,281
2019-06-20 $6.44 $6.50 $6.42 $6.47 $64.56 31,367
2019-06-19 $6.51 $6.54 $6.50 $6.51 $64.96 9,816
2019-06-18 $6.58 $6.58 $6.46 $6.52 $65.06 41,215
2019-06-17 $6.63 $6.65 $6.58 $6.63 $66.15 7,599
2019-06-14 $6.60 $6.64 $6.60 $6.64 $66.25 5,604
2019-06-13 $6.64 $6.64 $6.58 $6.58 $65.65 4,867
2019-06-12 $6.65 $6.68 $6.63 $6.65 $66.35 5,873
2019-06-11 $6.61 $6.64 $6.56 $6.63 $66.15 21,527
2019-06-10 $6.67 $6.67 $6.60 $6.66 $66.45 49,031
2019-06-07 $6.71 $6.71 $6.65 $6.68 $66.65 47,688
2019-06-06 $6.68 $6.76 $6.68 $6.72 $67.05 26,356
2019-06-05 $6.62 $6.74 $6.60 $6.66 $66.45 39,567
2019-06-04 $6.83 $6.83 $6.67 $6.68 $66.65 32,876
2019-06-03 $6.95 $6.95 $6.84 $6.89 $68.75 33,185
2019-05-31 $6.93 $6.95 $6.90 $6.95 $69.35 42,222
2019-05-30 $6.80 $6.87 $6.76 $6.86 $68.45 18,766
2019-05-29 $6.81 $6.90 $6.80 $6.84 $68.25 90,132
2019-05-28 $6.70 $6.77 $6.67 $6.76 $67.45 24,546
2019-05-24 $6.70 $6.75 $6.69 $6.71 $66.95 24,819
2019-05-23 $6.70 $6.77 $6.70 $6.75 $67.35 55,985
2019-05-22 $6.64 $6.65 $6.61 $6.64 $66.25 6,362
2019-05-21 $6.66 $6.68 $6.60 $6.61 $65.95 9,574
2019-05-20 $6.67 $6.72 $6.66 $6.71 $66.95 13,550
2019-05-17 $6.60 $6.64 $6.55 $6.63 $66.15 24,686
2019-05-16 $6.58 $6.58 $6.52 $6.57 $65.55 151,430
2019-05-15 $6.63 $6.66 $6.57 $6.59 $65.75 36,753
2019-05-14 $6.66 $6.68 $6.60 $6.61 $65.95 97,038
2019-05-13 $6.63 $6.71 $6.62 $6.69 $66.75 43,812
2019-05-10 $6.54 $6.62 $6.50 $6.51 $64.96 170,260
2019-05-09 $6.56 $6.62 $6.51 $6.51 $64.96 80,909
2019-05-08 $6.53 $6.53 $6.46 $6.51 $64.96 8,098
2019-05-07 $6.43 $6.56 $6.43 $6.52 $65.06 114,745
2019-05-06 $6.51 $6.53 $6.37 $6.40 $63.86 17,643
2019-05-03 $6.47 $6.47 $6.39 $6.41 $63.96 64,313
2019-05-02 $6.50 $6.53 $6.47 $6.49 $64.76 99,310
2019-05-01 $6.45 $6.48 $6.40 $6.47 $64.56 47,784
2019-04-30 $6.47 $6.50 $6.41 $6.43 $64.16 7,431
2019-04-29 $6.45 $6.45 $6.42 $6.42 $64.06 9,823
2019-04-26 $6.53 $6.56 $6.45 $6.45 $64.36 11,636
2019-04-25 $6.46 $6.55 $6.46 $6.52 $65.06 12,304
2019-04-24 $6.45 $6.45 $6.40 $6.41 $63.96 25,283
2019-04-23 $6.54 $6.54 $6.44 $6.45 $64.36 45,767
2019-04-22 $6.54 $6.59 $6.54 $6.56 $65.45 5,657
2019-04-18 $6.58 $6.58 $6.51 $6.53 $65.16 5,319
2019-04-17 $6.53 $6.57 $6.50 $6.54 $65.25 14,172
2019-04-16 $6.58 $6.58 $6.52 $6.55 $65.35 8,692
2019-04-15 $6.56 $6.59 $6.55 $6.58 $65.65 8,815
2019-04-12 $6.59 $6.61 $6.55 $6.57 $65.55 5,459
2019-04-11 $6.64 $6.66 $6.60 $6.61 $65.95 7,026
2019-04-10 $6.68 $6.70 $6.63 $6.63 $66.15 11,478
2019-04-09 $6.63 $6.69 $6.63 $6.67 $66.55 12,739
2019-04-08 $6.64 $6.67 $6.61 $6.61 $65.95 8,253
2019-04-05 $6.65 $6.66 $6.62 $6.62 $66.05 15,736
2019-04-04 $6.70 $6.70 $6.66 $6.67 $66.55 16,969
2019-04-03 $6.73 $6.74 $6.68 $6.71 $66.95 42,438
2019-04-02 $6.76 $6.79 $6.75 $6.77 $67.55 24,798
2019-04-01 $6.79 $6.80 $6.75 $6.75 $67.35 11,815
2019-03-29 $6.87 $6.88 $6.82 $6.85 $68.35 12,279
2019-03-28 $6.95 $6.96 $6.89 $6.90 $68.85 18,261
2019-03-27 $6.94 $7.03 $6.92 $6.95 $69.35 12,978
2019-03-26 $6.91 $6.98 $6.89 $6.95 $69.35 44,928
2019-03-25 $7.04 $7.08 $6.98 $7.01 $69.94 30,083
2019-03-22 $6.87 $7.03 $6.87 $7.03 $70.14 73,138
2019-03-21 $6.96 $6.97 $6.81 $6.82 $68.05 10,246
2019-03-20 $6.88 $6.99 $6.87 $6.94 $69.25 23,456
2019-03-19 $6.85 $6.91 $6.80 $6.89 $68.75 23,822
2019-03-18 $6.92 $6.92 $6.85 $6.88 $68.65 33,653
2019-03-15 $6.92 $6.94 $6.89 $6.92 $69.05 24,694
2019-03-14 $6.87 $6.95 $6.87 $6.93 $69.15 6,934
2019-03-13 $6.87 $6.91 $6.85 $6.87 $68.55 20,859
2019-03-12 $6.90 $6.92 $6.88 $6.89 $68.75 15,728
2019-03-11 $7.01 $7.01 $6.90 $6.92 $69.05 28,613
2019-03-08 $7.02 $7.10 $7.00 $7.01 $69.94 42,320
2019-03-07 $6.94 $7.03 $6.92 $7.01 $69.94 37,891
2019-03-06 $6.82 $6.93 $6.82 $6.91 $68.95 21,065
2019-03-05 $6.82 $6.85 $6.80 $6.84 $68.25 13,801
2019-03-04 $6.74 $6.86 $6.71 $6.81 $67.95 28,029
2019-03-01 $6.82 $6.82 $6.74 $6.77 $67.55 20,419
2019-02-28 $6.87 $6.92 $6.86 $6.88 $68.65 9,427
2019-02-27 $6.88 $6.94 $6.86 $6.88 $68.65 35,622
2019-02-26 $6.84 $6.86 $6.81 $6.84 $68.25 15,202
2019-02-25 $6.83 $6.83 $6.78 $6.81 $67.95 30,780
2019-02-22 $6.99 $6.99 $6.88 $6.89 $68.75 41,030
2019-02-21 $7.04 $7.06 $6.99 $7.02 $70.08 15,900
2019-02-20 $7.05 $7.07 $7.03 $7.04 $70.24 29,378
2019-02-19 $7.06 $7.08 $7.02 $7.06 $70.44 13,639
2019-02-15 $7.14 $7.14 $7.05 $7.07 $70.54 26,086
2019-02-14 $7.16 $7.22 $7.12 $7.14 $71.24 14,350
2019-02-13 $7.16 $7.18 $7.12 $7.17 $71.54 22,271
2019-02-12 $7.27 $7.27 $7.17 $7.18 $71.64 25,104
2019-02-11 $7.40 $7.40 $7.34 $7.34 $73.24 9,174
2019-02-08 $7.45 $7.48 $7.40 $7.43 $74.14 11,786
2019-02-07 $7.33 $7.46 $7.32 $7.42 $74.04 97,158
2019-02-06 $7.26 $7.31 $7.24 $7.26 $72.44 25,387
2019-02-05 $7.30 $7.32 $7.26 $7.28 $72.64 33,467
2019-02-04 $7.40 $7.40 $7.32 $7.33 $73.14 19,153
2019-02-01 $7.41 $7.42 $7.36 $7.40 $73.84 18,118
2019-01-31 $7.53 $7.57 $7.43 $7.45 $74.33 26,062
2019-01-30 $7.60 $7.66 $7.50 $7.53 $75.13 32,942
2019-01-29 $7.60 $7.67 $7.59 $7.63 $76.13 17,990
2019-01-28 $7.68 $7.72 $7.60 $7.64 $76.23 15,204
2019-01-25 $7.71 $7.71 $7.61 $7.64 $76.23 25,042
2019-01-24 $7.86 $7.86 $7.75 $7.77 $77.53 15,861
2019-01-23 $7.75 $7.88 $7.72 $7.81 $77.93 17,286
2019-01-22 $7.64 $7.80 $7.64 $7.75 $77.33 28,187
2019-01-18 $7.73 $7.73 $7.57 $7.61 $75.93 69,219
2019-01-17 $7.85 $7.87 $7.72 $7.77 $77.53 46,551
2019-01-16 $7.89 $7.93 $7.80 $7.84 $78.23 14,123
2019-01-15 $7.88 $7.94 $7.85 $7.89 $78.73 45,022
2019-01-14 $7.90 $7.95 $7.84 $7.89 $78.73 19,538
2019-01-11 $7.88 $7.92 $7.80 $7.84 $78.23 17,557
2019-01-10 $7.95 $7.99 $7.84 $7.86 $78.43 32,142
2019-01-09 $8.02 $8.02 $7.84 $7.90 $78.82 84,065
2019-01-08 $8.04 $8.14 $8.00 $8.03 $80.12 86,444
2019-01-07 $8.24 $8.29 $8.04 $8.10 $80.82 34,489
2019-01-04 $8.47 $8.50 $8.22 $8.26 $82.42 94,189
2019-01-03 $8.43 $8.61 $8.43 $8.59 $85.71 34,492
2019-01-02 $8.49 $8.57 $8.34 $8.40 $83.81 34,112
2018-12-31 $8.41 $8.52 $8.37 $8.43 $84.11 30,695
2018-12-28 $8.44 $8.53 $8.33 $8.48 $84.61 49,486
2018-12-27 $8.68 $8.78 $8.48 $8.49 $84.71 62,167
2018-12-26 $8.92 $8.99 $8.56 $8.58 $85.61 120,995
2018-12-24 $8.92 $8.98 $8.82 $8.97 $89.50 43,852
2018-12-21 $8.69 $8.93 $8.62 $8.92 $89.00 130,086
2018-12-20 $8.65 $8.82 $8.55 $8.73 $87.11 88,535
2018-12-19 $8.50 $8.68 $8.36 $8.63 $86.11 64,196
2018-12-18 $8.51 $8.54 $8.41 $8.49 $84.71 68,734
2018-12-17 $8.37 $8.59 $8.33 $8.56 $85.41 125,614
2018-12-14 $8.31 $8.38 $8.24 $8.37 $83.51 24,355
2018-12-13 $8.10 $8.27 $8.10 $8.25 $82.32 48,679
2018-12-12 $8.13 $8.15 $8.02 $8.12 $81.02 27,067
2018-12-11 $8.06 $8.27 $8.05 $8.20 $81.82 60,931
2018-12-10 $8.17 $8.32 $8.14 $8.19 $81.72 38,396
2018-12-07 $7.97 $8.22 $7.92 $8.18 $81.62 52,578
2018-12-06 $8.10 $8.17 $7.98 $7.99 $79.72 74,985
2018-12-04 $7.65 $8.02 $7.65 $8.00 $79.82 59,572
2018-12-03 $7.46 $7.70 $7.43 $7.63 $76.13 54,549
2018-11-30 $7.79 $7.81 $7.71 $7.71 $76.93 24,826
2018-11-29 $7.72 $7.81 $7.70 $7.77 $77.53 21,586
2018-11-28 $7.83 $7.94 $7.72 $7.72 $77.03 31,081
2018-11-27 $7.85 $7.89 $7.81 $7.88 $78.63 14,899
2018-11-26 $7.87 $7.92 $7.78 $7.80 $77.83 14,404
2018-11-23 $7.97 $7.99 $7.87 $7.92 $78.97 5,905
2018-11-21 $7.99 $7.99 $7.84 $7.93 $79.12 56,526
2018-11-20 $8.00 $8.09 $7.93 $8.04 $80.22 45,592
2018-11-19 $7.77 $7.93 $7.77 $7.93 $79.12 16,613
2018-11-16 $7.79 $7.84 $7.74 $7.74 $77.23 46,056
2018-11-15 $7.89 $7.91 $7.75 $7.77 $77.53 37,489
2018-11-14 $7.78 $7.89 $7.71 $7.85 $78.33 27,434
2018-11-13 $7.85 $7.86 $7.72 $7.84 $78.23 29,378
2018-11-12 $7.69 $7.86 $7.69 $7.85 $78.33 64,971
2018-11-09 $7.65 $7.74 $7.64 $7.69 $76.73 13,666
2018-11-08 $7.56 $7.63 $7.56 $7.63 $76.13 12,652
2018-11-07 $7.61 $7.69 $7.55 $7.55 $75.33 39,427
2018-11-06 $7.73 $7.73 $7.64 $7.67 $76.53 56,506
2018-11-05 $7.75 $7.77 $7.69 $7.71 $76.93 24,540
2018-11-02 $7.71 $7.78 $7.66 $7.75 $77.33 53,852
2018-11-01 $7.93 $7.95 $7.74 $7.74 $77.23 77,029
2018-10-31 $7.98 $8.00 $7.92 $7.98 $79.62 61,847
2018-10-30 $8.25 $8.28 $8.06 $8.08 $80.62 29,458
2018-10-29 $8.20 $8.33 $8.10 $8.23 $82.12 66,305
2018-10-26 $8.27 $8.39 $8.15 $8.28 $82.62 193,061
2018-10-25 $8.21 $8.24 $8.11 $8.17 $81.52 130,625
2018-10-24 $8.08 $8.29 $8.02 $8.25 $82.32 33,780
2018-10-23 $8.11 $8.22 $8.03 $8.08 $80.62 48,742
2018-10-22 $8.02 $8.03 $7.96 $8.02 $80.02 11,630
2018-10-19 $7.98 $8.07 $7.89 $8.04 $80.22 109,592
2018-10-18 $7.84 $8.02 $7.84 $8.00 $79.82 41,813
2018-10-17 $7.77 $7.88 $7.77 $7.82 $78.03 20,593
2018-10-16 $7.90 $7.94 $7.75 $7.76 $77.43 49,006
2018-10-15 $8.04 $8.07 $7.89 $7.93 $79.12 37,074
2018-10-12 $7.98 $8.10 $7.85 $8.03 $80.12 107,031
2018-10-11 $8.00 $8.07 $7.93 $8.05 $80.32 144,176
2018-10-10 $7.75 $7.98 $7.75 $7.97 $79.52 75,772
2018-10-09 $7.67 $7.74 $7.66 $7.72 $77.03 15,712
2018-10-08 $7.70 $7.76 $7.64 $7.67 $76.53 17,962
2018-10-05 $7.60 $7.73 $7.57 $7.68 $76.63 47,038
2018-10-04 $7.46 $7.61 $7.46 $7.59 $75.73 99,540
2018-10-03 $7.47 $7.51 $7.42 $7.46 $74.43 18,962
2018-10-02 $7.44 $7.50 $7.44 $7.49 $74.73 74,792
2018-10-01 $7.34 $7.44 $7.34 $7.44 $74.24 13,147
2018-09-28 $7.39 $7.39 $7.33 $7.36 $73.44 6,730
2018-09-27 $7.39 $7.40 $7.33 $7.37 $73.54 12,834
2018-09-26 $7.34 $7.39 $7.32 $7.39 $73.74 5,195
2018-09-25 $7.30 $7.35 $7.30 $7.34 $73.24 3,329
2018-09-24 $7.27 $7.36 $7.27 $7.31 $72.94 118,071
2018-09-21 $7.28 $7.28 $7.22 $7.24 $72.24 20,301
2018-09-20 $7.33 $7.33 $7.27 $7.28 $72.64 6,708
2018-09-19 $7.36 $7.36 $7.31 $7.35 $73.34 6,777
2018-09-18 $7.35 $7.37 $7.33 $7.35 $73.34 6,941
2018-09-17 $7.33 $7.38 $7.33 $7.36 $73.44 5,951
2018-09-14 $7.38 $7.38 $7.32 $7.34 $73.24 6,185
2018-09-13 $7.36 $7.41 $7.34 $7.40 $73.84 5,677
2018-09-12 $7.42 $7.48 $7.38 $7.39 $73.74 7,906
2018-09-11 $7.46 $7.48 $7.41 $7.42 $74.04 6,302
2018-09-10 $7.41 $7.45 $7.38 $7.44 $74.24 7,552
2018-09-07 $7.43 $7.45 $7.37 $7.42 $74.04 4,889
2018-09-06 $7.39 $7.43 $7.37 $7.42 $74.04 3,463
2018-09-05 $7.42 $7.47 $7.38 $7.38 $73.64 4,629
2018-09-04 $7.36 $7.44 $7.35 $7.40 $73.84 11,286
2018-08-31 $7.37 $7.42 $7.35 $7.35 $73.34 12,672
2018-08-30 $7.31 $7.38 $7.30 $7.36 $73.44 3,702
2018-08-29 $7.32 $7.34 $7.28 $7.28 $72.64 6,976
2018-08-28 $7.30 $7.34 $7.28 $7.32 $73.04 8,848
2018-08-27 $7.37 $7.37 $7.30 $7.33 $73.14 15,491
2018-08-24 $7.38 $7.41 $7.36 $7.39 $73.74 11,300
2018-08-23 $7.40 $7.45 $7.37 $7.42 $74.04 3,906
2018-08-22 $7.39 $7.41 $7.38 $7.39 $73.74 16,312
2018-08-21 $7.42 $7.42 $7.35 $7.36 $73.44 9,299
2018-08-20 $7.43 $7.46 $7.40 $7.41 $73.94 11,997
2018-08-17 $7.53 $7.56 $7.44 $7.45 $74.33 28,183
2018-08-16 $7.54 $7.62 $7.48 $7.53 $75.13 55,234
2018-08-15 $7.57 $7.63 $7.51 $7.55 $75.33 32,703
2018-08-14 $7.53 $7.53 $7.45 $7.48 $74.58 9,807
2018-08-13 $7.45 $7.57 $7.45 $7.53 $75.13 10,735
2018-08-10 $7.41 $7.43 $7.38 $7.41 $73.94 5,529
2018-08-09 $7.44 $7.44 $7.35 $7.38 $73.64 6,783
2018-08-08 $7.47 $7.52 $7.43 $7.44 $74.24 5,988
2018-08-07 $7.45 $7.49 $7.43 $7.45 $74.33 22,453
2018-08-06 $7.51 $7.51 $7.43 $7.43 $74.14 38,408
2018-08-03 $7.53 $7.55 $7.49 $7.49 $74.73 7,327
2018-08-02 $7.61 $7.61 $7.53 $7.55 $75.33 17,127
2018-08-01 $7.56 $7.61 $7.53 $7.57 $75.53 153,145
2018-07-31 $7.67 $7.67 $7.54 $7.55 $75.33 27,302
2018-07-30 $7.61 $7.67 $7.60 $7.65 $76.33 50,078
2018-07-27 $7.50 $7.63 $7.49 $7.60 $75.83 8,719
2018-07-26 $7.59 $7.60 $7.49 $7.52 $75.03 9,502
2018-07-25 $7.66 $7.70 $7.60 $7.61 $75.93 3,960
2018-07-24 $7.60 $7.69 $7.59 $7.66 $76.43 7,801
2018-07-23 $7.57 $7.66 $7.57 $7.64 $76.23 6,597
2018-07-20 $7.54 $7.58 $7.52 $7.58 $75.63 5,640
2018-07-19 $7.60 $7.61 $7.50 $7.50 $74.83 5,913
2018-07-18 $7.57 $7.62 $7.57 $7.60 $75.83 4,620
2018-07-17 $7.65 $7.65 $7.55 $7.56 $75.43 7,276
2018-07-16 $7.59 $7.65 $7.59 $7.63 $76.13 5,538
2018-07-13 $7.60 $7.60 $7.55 $7.59 $75.73 7,713
2018-07-12 $7.60 $7.65 $7.57 $7.59 $75.73 6,569
2018-07-11 $7.62 $7.66 $7.60 $7.64 $76.23 6,132
2018-07-10 $7.55 $7.63 $7.54 $7.58 $75.63 3,053
2018-07-09 $7.58 $7.59 $7.55 $7.56 $75.43 11,398
2018-07-06 $7.68 $7.68 $7.60 $7.61 $75.93 19,501
2018-07-05 $7.74 $7.77 $7.67 $7.67 $76.57 7,111
2018-07-03 $7.76 $7.79 $7.74 $7.79 $77.73 7,260
2018-07-02 $7.83 $7.88 $7.78 $7.78 $77.63 8,152
2018-06-29 $7.77 $7.80 $7.72 $7.80 $77.83 10,276
2018-06-28 $7.84 $7.88 $7.79 $7.80 $77.83 6,399
2018-06-27 $7.76 $7.85 $7.71 $7.85 $78.33 22,588
2018-06-26 $7.79 $7.82 $7.75 $7.75 $77.33 8,720
2018-06-25 $7.74 $7.83 $7.72 $7.78 $77.63 20,252
2018-06-22 $7.68 $7.72 $7.66 $7.71 $76.93 7,765
2018-06-21 $7.63 $7.72 $7.63 $7.70 $76.83 21,304
2018-06-20 $7.73 $7.74 $7.61 $7.63 $76.13 11,935
2018-06-19 $7.77 $7.84 $7.73 $7.74 $77.23 21,691
2018-06-18 $7.76 $7.77 $7.70 $7.72 $77.03 4,668
2018-06-15 $7.77 $7.79 $7.71 $7.71 $76.93 3,978
2018-06-14 $7.73 $7.78 $7.70 $7.75 $77.33 11,508
2018-06-13 $7.71 $7.77 $7.70 $7.76 $77.43 12,285
2018-06-12 $7.75 $7.79 $7.71 $7.73 $77.13 8,447
2018-06-11 $7.83 $7.83 $7.75 $7.76 $77.43 13,977
2018-06-08 $7.91 $7.91 $7.83 $7.83 $78.13 73,283
2018-06-07 $7.92 $7.95 $7.88 $7.91 $78.92 7,117
2018-06-06 $7.98 $8.00 $7.91 $7.92 $79.02 8,442
2018-06-05 $7.98 $8.02 $7.96 $7.97 $79.52 9,051
2018-06-04 $8.06 $8.07 $8.00 $8.01 $79.92 13,449
2018-06-01 $8.11 $8.12 $8.07 $8.10 $80.82 11,957
2018-05-31 $8.03 $8.16 $8.03 $8.14 $81.22 12,275
2018-05-30 $8.09 $8.12 $8.02 $8.04 $80.22 9,168
2018-05-29 $8.09 $8.15 $8.06 $8.10 $80.82 28,668
2018-05-25 $8.09 $8.09 $8.04 $8.05 $80.32 4,168
2018-05-24 $8.09 $8.13 $8.07 $8.08 $80.62 5,950
2018-05-23 $8.13 $8.16 $8.07 $8.08 $80.62 8,789
2018-05-22 $8.00 $8.11 $8.00 $8.11 $80.92 12,536
2018-05-21 $8.07 $8.07 $8.00 $8.00 $79.82 32,569
2018-05-18 $8.11 $8.11 $8.08 $8.10 $80.82 6,089
2018-05-17 $8.15 $8.15 $8.08 $8.10 $80.82 16,941
2018-05-16 $8.20 $8.20 $8.11 $8.15 $81.32 8,728
2018-05-15 $8.19 $8.24 $8.17 $8.20 $81.82 13,451
2018-05-14 $8.15 $8.18 $8.13 $8.16 $81.42 7,784
2018-05-11 $8.21 $8.21 $8.15 $8.15 $81.32 34,020
2018-05-10 $8.26 $8.28 $8.15 $8.19 $81.72 71,820
2018-05-09 $8.29 $8.34 $8.27 $8.30 $82.82 13,227
2018-05-08 $8.29 $8.32 $8.26 $8.29 $82.72 8,751
2018-05-07 $8.41 $8.42 $8.28 $8.29 $82.72 19,353
2018-05-04 $8.54 $8.56 $8.35 $8.41 $83.91 22,151
2018-05-03 $8.48 $8.58 $8.46 $8.52 $85.01 22,312
2018-05-02 $8.43 $8.47 $8.39 $8.46 $84.41 38,712
2018-05-01 $8.40 $8.49 $8.36 $8.38 $83.61 17,625
2018-04-30 $8.30 $8.38 $8.29 $8.38 $83.61 9,243
2018-04-27 $8.29 $8.32 $8.26 $8.32 $83.02 5,202
2018-04-26 $8.30 $8.38 $8.29 $8.32 $83.02 13,386
2018-04-25 $8.35 $8.40 $8.31 $8.35 $83.31 81,815
2018-04-24 $8.28 $8.39 $8.22 $8.33 $83.12 30,926
2018-04-23 $8.28 $8.32 $8.21 $8.30 $82.82 19,809
2018-04-20 $8.19 $8.30 $8.19 $8.29 $82.72 60,807
2018-04-19 $8.15 $8.22 $8.13 $8.17 $81.52 28,797
2018-04-18 $8.12 $8.14 $8.09 $8.14 $81.22 14,627
2018-04-17 $8.16 $8.17 $8.10 $8.12 $81.02 42,512
2018-04-16 $8.22 $8.26 $8.16 $8.20 $81.82 14,159
2018-04-13 $8.19 $8.29 $8.19 $8.25 $82.32 8,748
2018-04-12 $8.19 $8.22 $8.17 $8.22 $82.02 32,658
2018-04-11 $8.27 $8.32 $8.19 $8.23 $82.12 12,023
2018-04-10 $8.26 $8.27 $8.20 $8.24 $82.22 23,118
2018-04-09 $8.28 $8.33 $8.22 $8.33 $83.12 23,257
2018-04-06 $8.21 $8.37 $8.16 $8.30 $82.82 46,920
2018-04-05 $8.17 $8.27 $8.13 $8.14 $81.22 101,678
2018-04-04 $8.43 $8.43 $8.20 $8.21 $81.92 27,617
2018-04-03 $8.40 $8.43 $8.32 $8.34 $83.22 16,236
2018-04-02 $8.24 $8.47 $8.23 $8.42 $84.01 128,346
2018-03-29 $8.29 $8.29 $8.21 $8.26 $82.42 26,342
2018-03-28 $8.32 $8.35 $8.28 $8.32 $83.02 41,254
2018-03-27 $8.24 $8.38 $8.22 $8.33 $83.12 27,946
2018-03-26 $8.31 $8.37 $8.25 $8.25 $82.32 34,335
2018-03-23 $8.24 $8.39 $8.24 $8.39 $83.71 57,763
2018-03-22 $8.14 $8.26 $8.09 $8.25 $82.32 56,398
2018-03-21 $8.08 $8.10 $8.04 $8.08 $80.62 9,593
2018-03-20 $8.06 $8.10 $8.04 $8.08 $80.62 14,151
2018-03-19 $7.96 $8.12 $7.96 $8.06 $80.42 20,958
2018-03-16 $8.00 $8.00 $7.94 $7.95 $79.32 18,884
2018-03-15 $7.96 $8.03 $7.94 $8.02 $80.02 8,537
2018-03-14 $7.89 $7.97 $7.89 $7.97 $79.52 6,983
2018-03-13 $7.80 $7.92 $7.80 $7.91 $78.92 27,997
2018-03-12 $7.85 $7.89 $7.81 $7.85 $78.33 15,387
2018-03-09 $7.91 $7.93 $7.86 $7.86 $78.43 11,607
2018-03-08 $7.92 $7.99 $7.90 $7.97 $79.52 6,556
2018-03-07 $7.99 $7.99 $7.93 $7.93 $79.12 24,102
2018-03-06 $7.96 $8.00 $7.90 $7.92 $79.02 18,241
2018-03-05 $8.10 $8.10 $7.96 $7.97 $79.52 32,931
2018-03-02 $8.25 $8.30 $8.07 $8.08 $80.57 34,793
2018-03-01 $8.15 $8.24 $8.09 $8.21 $81.92 40,371
2018-02-28 $8.04 $8.16 $8.04 $8.16 $81.42 24,970
2018-02-27 $7.95 $8.06 $7.89 $8.05 $80.32 31,060
2018-02-26 $7.98 $8.01 $7.93 $7.95 $79.32 46,034
2018-02-23 $8.06 $8.06 $8.01 $8.02 $80.02 14,021
2018-02-22 $8.03 $8.08 $7.99 $8.08 $80.62 26,333
2018-02-21 $8.02 $8.05 $7.94 $8.05 $80.32 39,357
2018-02-20 $7.97 $8.02 $7.91 $8.02 $80.02 18,480
2018-02-16 $7.93 $7.94 $7.82 $7.88 $78.63 26,998
2018-02-15 $7.94 $8.00 $7.90 $7.91 $78.92 13,609
2018-02-14 $8.17 $8.17 $7.96 $7.97 $79.52 33,480
2018-02-13 $8.10 $8.15 $8.09 $8.11 $80.92 51,453
2018-02-12 $8.06 $8.15 $8.03 $8.08 $80.62 28,882
2018-02-09 $8.12 $8.28 $8.06 $8.10 $80.82 68,864
2018-02-08 $7.99 $8.19 $7.94 $8.19 $81.72 92,072
2018-02-07 $7.95 $7.99 $7.87 $7.94 $79.22 27,543
2018-02-06 $8.20 $8.22 $7.96 $8.00 $79.82 107,527
2018-02-05 $7.94 $8.08 $7.87 $8.08 $80.62 88,864
2018-02-02 $7.74 $7.90 $7.74 $7.90 $78.82 87,920
2018-02-01 $7.64 $7.70 $7.64 $7.68 $76.63 50,523
2018-01-31 $7.59 $7.63 $7.57 $7.62 $76.03 12,274
2018-01-30 $7.57 $7.61 $7.55 $7.60 $75.83 29,992
2018-01-29 $7.50 $7.52 $7.46 $7.51 $74.93 23,205
2018-01-26 $7.50 $7.50 $7.48 $7.49 $74.73 5,404
2018-01-25 $7.46 $7.54 $7.46 $7.51 $74.93 19,886
2018-01-24 $7.47 $7.49 $7.43 $7.48 $74.63 9,566
2018-01-23 $7.50 $7.52 $7.48 $7.48 $74.63 14,572
2018-01-22 $7.52 $7.57 $7.50 $7.50 $74.83 14,332
2018-01-19 $7.62 $7.62 $7.52 $7.53 $75.13 23,490
2018-01-18 $7.58 $7.63 $7.58 $7.62 $76.03 16,468
2018-01-17 $7.59 $7.61 $7.58 $7.60 $75.83 13,105
2018-01-16 $7.55 $7.63 $7.49 $7.61 $75.93 37,975
2018-01-12 $7.64 $7.65 $7.59 $7.60 $75.83 28,833
2018-01-11 $7.72 $7.72 $7.64 $7.64 $76.23 67,733
2018-01-10 $7.70 $7.77 $7.70 $7.73 $77.13 40,263
2018-01-09 $7.68 $7.68 $7.65 $7.68 $76.63 35,444
2018-01-08 $7.71 $7.73 $7.67 $7.68 $76.63 20,910
2018-01-05 $7.70 $7.74 $7.70 $7.71 $76.93 43,462
2018-01-04 $7.74 $7.75 $7.70 $7.72 $77.03 27,446
2018-01-03 $7.74 $7.77 $7.74 $7.77 $77.53 8,821
2018-01-02 $7.80 $7.89 $7.75 $7.75 $77.33 22,337
2017-12-29 $7.82 $7.85 $7.80 $7.84 $78.23 63,142
2017-12-28 $7.82 $7.87 $7.81 $7.82 $78.03 38,318
2017-12-27 $7.83 $7.84 $7.79 $7.84 $78.23 32,271
2017-12-26 $7.85 $7.87 $7.82 $7.83 $78.13 26,543
2017-12-22 $7.86 $7.87 $7.82 $7.84 $78.23 21,166
2017-12-21 $7.88 $7.88 $7.83 $7.84 $78.23 15,496
2017-12-20 $7.86 $7.89 $7.85 $7.88 $78.63 13,970
2017-12-19 $7.83 $7.88 $7.79 $7.87 $78.53 13,316
2017-12-18 $7.88 $7.92 $7.81 $7.82 $78.03 54,118
2017-12-15 $7.97 $7.97 $7.89 $7.92 $79.02 38,356
2017-12-14 $7.91 $8.02 $7.91 $7.99 $79.72 33,908
2017-12-13 $7.94 $7.99 $7.90 $7.91 $78.92 38,397
2017-12-12 $8.00 $8.00 $7.93 $7.97 $79.52 21,246
2017-12-11 $7.97 $8.02 $7.97 $8.02 $80.02 4,933
2017-12-08 $7.99 $8.04 $7.97 $7.98 $79.62 14,018
2017-12-07 $8.04 $8.04 $8.00 $8.02 $80.02 22,928
2017-12-06 $8.00 $8.06 $7.99 $8.04 $80.22 8,269
2017-12-05 $7.92 $8.00 $7.92 $8.00 $79.82 21,962
2017-12-04 $7.98 $8.00 $7.88 $7.93 $79.12 26,407
2017-12-01 $7.99 $8.16 $7.99 $8.03 $80.12 85,595
2017-11-30 $8.03 $8.06 $7.95 $8.00 $79.82 31,850
2017-11-29 $8.14 $8.16 $8.03 $8.06 $80.42 20,180
2017-11-28 $8.21 $8.25 $8.14 $8.15 $81.32 28,919
2017-11-27 $8.22 $8.26 $8.20 $8.23 $82.12 17,604
2017-11-24 $8.24 $8.24 $8.21 $8.23 $82.07 1,462
2017-11-22 $8.25 $8.25 $8.19 $8.22 $82.02 25,860
2017-11-21 $8.25 $8.27 $8.22 $8.26 $82.42 21,611
2017-11-20 $8.23 $8.24 $8.20 $8.21 $81.92 14,130
2017-11-17 $8.27 $8.28 $8.22 $8.24 $82.22 35,003
2017-11-16 $8.38 $8.38 $8.26 $8.28 $82.62 77,437
2017-11-15 $8.42 $8.48 $8.39 $8.42 $84.01 27,724
2017-11-14 $8.43 $8.44 $8.39 $8.39 $83.71 10,722
2017-11-13 $8.42 $8.46 $8.39 $8.41 $83.91 29,048
2017-11-10 $8.47 $8.47 $8.37 $8.40 $83.81 7,207
2017-11-09 $8.53 $8.55 $8.42 $8.44 $84.21 12,923
2017-11-08 $8.55 $8.55 $8.43 $8.45 $84.31 14,791
2017-11-07 $8.50 $8.55 $8.45 $8.52 $85.01 32,781
2017-11-06 $8.53 $8.53 $8.48 $8.51 $84.91 14,026
2017-11-03 $8.50 $8.54 $8.50 $8.53 $85.11 9,206
2017-11-02 $8.44 $8.52 $8.44 $8.49 $84.71 10,286
2017-11-01 $8.36 $8.43 $8.36 $8.41 $83.91 104,823
2017-10-31 $8.40 $8.41 $8.37 $8.41 $83.91 21,839
2017-10-30 $8.33 $8.42 $8.33 $8.42 $84.01 24,082
2017-10-27 $8.27 $8.38 $8.27 $8.30 $82.82 21,340
2017-10-26 $8.27 $8.32 $8.25 $8.29 $82.72 8,735
2017-10-25 $8.28 $8.35 $8.26 $8.28 $82.62 22,947
2017-10-24 $8.28 $8.28 $8.23 $8.26 $82.42 10,802
2017-10-23 $8.24 $8.28 $8.23 $8.27 $82.52 11,317
2017-10-20 $8.34 $8.34 $8.24 $8.26 $82.42 20,328
2017-10-19 $8.38 $8.43 $8.34 $8.35 $83.31 17,635
2017-10-18 $8.37 $8.38 $8.33 $8.36 $83.41 19,274
2017-10-17 $8.37 $8.40 $8.36 $8.39 $83.71 28,233
2017-10-16 $8.33 $8.40 $8.30 $8.39 $83.71 18,369
2017-10-13 $8.35 $8.37 $8.32 $8.36 $83.41 8,417
2017-10-12 $8.40 $8.42 $8.36 $8.39 $83.66 12,794
2017-10-11 $8.37 $8.40 $8.36 $8.38 $83.61 9,080
2017-10-10 $8.38 $8.38 $8.32 $8.37 $83.46 6,621
2017-10-09 $8.31 $8.38 $8.30 $8.38 $83.61 27,605
2017-10-06 $8.32 $8.35 $8.29 $8.30 $82.82 14,965
2017-10-05 $8.31 $8.31 $8.27 $8.30 $82.82 15,574
2017-10-04 $8.33 $8.36 $8.28 $8.31 $82.92 12,933
2017-10-03 $8.34 $8.35 $8.31 $8.33 $83.12 7,656
2017-10-02 $8.39 $8.40 $8.33 $8.34 $83.22 11,361
2017-09-29 $8.41 $8.41 $8.38 $8.41 $83.91 11,587
2017-09-28 $8.40 $8.43 $8.39 $8.40 $83.81 4,277
2017-09-27 $8.45 $8.48 $8.39 $8.41 $83.91 8,023
2017-09-26 $8.51 $8.52 $8.43 $8.46 $84.41 10,034
2017-09-25 $8.54 $8.56 $8.51 $8.54 $85.21 6,945
2017-09-22 $8.64 $8.64 $8.54 $8.55 $85.31 12,158
2017-09-21 $8.61 $8.62 $8.59 $8.62 $86.01 6,760
2017-09-20 $8.57 $8.62 $8.57 $8.60 $85.81 5,276
2017-09-19 $8.52 $8.59 $8.50 $8.57 $85.51 16,596
2017-09-18 $8.52 $8.55 $8.49 $8.54 $85.21 11,161
2017-09-15 $8.53 $8.55 $8.50 $8.50 $84.81 11,386
2017-09-14 $8.55 $8.58 $8.51 $8.51 $84.91 3,214
2017-09-13 $8.56 $8.56 $8.52 $8.52 $85.01 5,767
2017-09-12 $8.60 $8.60 $8.54 $8.56 $85.41 42,379
2017-09-11 $8.63 $8.63 $8.57 $8.60 $85.81 10,098
2017-09-08 $8.69 $8.71 $8.65 $8.65 $86.31 7,817
2017-09-07 $8.66 $8.70 $8.65 $8.69 $86.71 8,905
2017-09-06 $8.67 $8.71 $8.65 $8.67 $86.51 5,380
2017-09-05 $8.65 $8.75 $8.63 $8.70 $86.81 11,412
2017-09-01 $8.66 $8.66 $8.60 $8.62 $86.01 8,898
2017-08-31 $8.69 $8.72 $8.63 $8.66 $86.41 17,044
2017-08-30 $8.77 $8.80 $8.69 $8.71 $86.91 30,032
2017-08-29 $8.86 $8.91 $8.76 $8.78 $87.61 29,293
2017-08-28 $8.71 $8.79 $8.69 $8.78 $87.61 5,584
2017-08-25 $8.75 $8.77 $8.68 $8.71 $86.91 9,723
2017-08-24 $8.80 $8.82 $8.71 $8.81 $87.90 10,219
2017-08-23 $8.85 $8.86 $8.82 $8.85 $88.30 4,314
2017-08-22 $8.87 $8.87 $8.80 $8.83 $88.10 30,104
2017-08-21 $8.86 $8.90 $8.86 $8.89 $88.70 18,649
2017-08-18 $8.80 $8.86 $8.80 $8.84 $88.20 31,020
2017-08-17 $8.70 $8.79 $8.65 $8.79 $87.71 29,467
2017-08-16 $8.65 $8.68 $8.64 $8.67 $86.51 8,769
2017-08-15 $8.61 $8.70 $8.61 $8.69 $86.71 29,012
2017-08-14 $8.63 $8.65 $8.59 $8.62 $86.01 34,132
2017-08-11 $8.73 $8.74 $8.68 $8.71 $86.91 19,603
2017-08-10 $8.59 $8.74 $8.59 $8.74 $87.21 59,598
2017-08-09 $8.56 $8.60 $8.55 $8.56 $85.41 18,151
2017-08-08 $8.51 $8.55 $8.48 $8.54 $85.21 29,161
2017-08-07 $8.56 $8.56 $8.50 $8.51 $84.86 12,571
2017-08-04 $8.55 $8.58 $8.54 $8.56 $85.41 8,099
2017-08-03 $8.56 $8.56 $8.47 $8.52 $85.01 47,466
2017-08-02 $8.45 $8.58 $8.45 $8.57 $85.51 7,437
2017-08-01 $8.46 $8.48 $8.42 $8.43 $84.11 3,912
2017-07-31 $8.47 $8.54 $8.47 $8.49 $84.71 13,219
2017-07-28 $8.41 $8.52 $8.41 $8.52 $85.01 41,271
2017-07-27 $8.42 $8.45 $8.38 $8.41 $83.91 13,550
2017-07-26 $8.41 $8.48 $8.41 $8.47 $84.51 13,449
2017-07-25 $8.46 $8.46 $8.37 $8.40 $83.81 14,176
2017-07-24 $8.49 $8.52 $8.45 $8.47 $84.51 9,958
2017-07-21 $8.45 $8.50 $8.45 $8.47 $84.51 4,518
2017-07-20 $8.45 $8.47 $8.43 $8.45 $84.31 5,893
2017-07-19 $8.54 $8.54 $8.44 $8.46 $84.41 6,114
2017-07-18 $8.48 $8.58 $8.48 $8.55 $85.31 10,668
2017-07-17 $8.50 $8.52 $8.46 $8.49 $84.71 12,658
2017-07-14 $8.53 $8.53 $8.46 $8.50 $84.81 9,766
2017-07-13 $8.67 $8.67 $8.53 $8.54 $85.16 16,251
2017-07-12 $8.63 $8.65 $8.55 $8.62 $86.01 26,859
2017-07-11 $8.70 $8.72 $8.65 $8.67 $86.51 9,277
2017-07-10 $8.67 $8.70 $8.64 $8.67 $86.51 5,857
2017-07-07 $8.72 $8.72 $8.65 $8.66 $86.41 11,429
2017-07-06 $8.66 $8.77 $8.64 $8.74 $87.21 48,729
2017-07-05 $8.52 $8.65 $8.52 $8.62 $86.01 28,782
2017-07-03 $8.55 $8.58 $8.49 $8.52 $85.01 2,500
2017-06-30 $8.54 $8.58 $8.53 $8.56 $85.41 24,452
2017-06-29 $8.52 $8.64 $8.49 $8.57 $85.51 14,019
2017-06-28 $8.60 $8.60 $8.49 $8.52 $84.96 11,969
2017-06-27 $8.60 $8.63 $8.56 $8.63 $86.11 8,242
2017-06-26 $8.64 $8.64 $8.55 $8.60 $85.81 6,117
2017-06-23 $8.74 $8.74 $8.66 $8.69 $86.66 3,201
2017-06-22 $8.81 $8.81 $8.72 $8.73 $87.11 6,138
2017-06-21 $8.71 $8.82 $8.71 $8.81 $87.90 7,725
2017-06-20 $8.62 $8.74 $8.62 $8.72 $87.01 5,430
2017-06-19 $8.62 $8.66 $8.61 $8.62 $86.01 8,294
2017-06-16 $8.59 $8.69 $8.59 $8.63 $86.11 25,055
2017-06-15 $8.67 $8.72 $8.60 $8.62 $86.01 22,732
2017-06-14 $8.57 $8.63 $8.57 $8.60 $85.81 8,468
2017-06-13 $8.60 $8.63 $8.55 $8.57 $85.51 77,385
2017-06-12 $8.68 $8.68 $8.61 $8.63 $86.11 54,643
2017-06-09 $8.67 $8.71 $8.61 $8.68 $86.61 55,335
2017-06-08 $8.73 $8.75 $8.69 $8.69 $86.71 3,437
2017-06-07 $8.75 $8.77 $8.72 $8.74 $87.21 5,430
2017-06-06 $8.76 $8.84 $8.74 $8.75 $87.31 12,548
2017-06-05 $8.72 $8.76 $8.72 $8.75 $87.26 4,119
2017-06-02 $8.75 $8.76 $8.68 $8.72 $87.01 13,852
2017-06-01 $8.93 $8.93 $8.73 $8.74 $87.21 20,757
2017-05-31 $8.95 $9.03 $8.93 $8.95 $89.30 45,573
2017-05-30 $8.90 $8.95 $8.89 $8.95 $89.30 4,143
2017-05-26 $8.89 $8.92 $8.89 $8.90 $88.80 22,069
2017-05-25 $8.89 $8.93 $8.85 $8.90 $88.80 12,693
2017-05-24 $8.95 $8.95 $8.89 $8.90 $88.80 9,596
2017-05-23 $8.92 $8.99 $8.92 $8.98 $89.60 11,601
2017-05-22 $8.99 $9.00 $8.93 $8.95 $89.30 12,876
2017-05-19 $9.11 $9.11 $8.98 $9.02 $90.00 29,352
2017-05-18 $9.15 $9.21 $9.11 $9.13 $91.05 25,462
2017-05-17 $9.03 $9.15 $8.98 $9.13 $91.10 45,477
2017-05-16 $8.92 $8.98 $8.92 $8.98 $89.60 8,827
2017-05-15 $8.99 $8.99 $8.88 $8.91 $88.90 22,063
2017-05-12 $8.90 $9.00 $8.90 $8.99 $89.70 14,692
2017-05-11 $8.80 $8.95 $8.80 $8.89 $88.70 12,507
2017-05-10 $8.75 $8.79 $8.73 $8.77 $87.51 4,418
2017-05-09 $8.74 $8.77 $8.73 $8.75 $87.31 8,910
2017-05-08 $8.72 $8.79 $8.69 $8.77 $87.51 15,413
2017-05-05 $8.78 $8.80 $8.71 $8.74 $87.21 21,359
2017-05-04 $8.78 $8.81 $8.74 $8.76 $87.41 7,032
2017-05-03 $8.73 $8.81 $8.72 $8.78 $87.61 18,729
2017-05-02 $8.68 $8.73 $8.65 $8.68 $86.61 19,419
2017-05-01 $8.70 $8.74 $8.66 $8.69 $86.71 6,003
2017-04-28 $8.67 $8.75 $8.64 $8.74 $87.21 10,573
2017-04-27 $8.64 $8.69 $8.63 $8.67 $86.51 16,506
2017-04-26 $8.62 $8.64 $8.59 $8.64 $86.16 14,929
2017-04-25 $8.63 $8.64 $8.59 $8.62 $86.01 89,541
2017-04-24 $8.60 $8.67 $8.59 $8.64 $86.21 58,139
2017-04-21 $8.66 $8.73 $8.66 $8.71 $86.86 17,254
2017-04-20 $8.78 $8.78 $8.66 $8.68 $86.61 30,128
2017-04-19 $8.83 $8.84 $8.77 $8.83 $88.05 16,981
2017-04-18 $8.94 $8.94 $8.86 $8.88 $88.55 17,109
2017-04-17 $8.99 $9.01 $8.89 $8.90 $88.80 60,649
2017-04-13 $8.97 $8.99 $8.91 $8.99 $89.70 42,613
2017-04-12 $8.87 $8.95 $8.86 $8.93 $89.10 47,965
2017-04-11 $8.92 $8.94 $8.85 $8.87 $88.45 13,086
2017-04-10 $8.93 $8.93 $8.84 $8.88 $88.55 24,109
2017-04-07 $8.97 $8.99 $8.91 $8.93 $89.10 19,755
2017-04-06 $9.04 $9.05 $8.93 $8.95 $89.30 91,302
2017-04-05 $8.91 $9.03 $8.88 $9.03 $90.10 34,974
2017-04-04 $8.89 $8.97 $8.89 $8.96 $89.40 31,618
2017-04-03 $8.81 $8.91 $8.79 $8.88 $88.55 15,066
2017-03-31 $8.82 $8.82 $8.76 $8.80 $87.80 19,250
2017-03-30 $8.85 $8.85 $8.77 $8.79 $87.71 20,619
2017-03-29 $8.89 $8.92 $8.82 $8.83 $88.10 15,903
2017-03-28 $8.94 $8.97 $8.88 $8.88 $88.60 26,885
2017-03-27 $9.02 $9.08 $8.93 $8.95 $89.25 84,998
2017-03-24 $8.96 $8.98 $8.90 $8.95 $89.27 24,983
2017-03-23 $9.01 $9.01 $8.92 $8.99 $89.70 29,916
2017-03-22 $9.03 $9.08 $9.01 $9.02 $90.00 71,838
2017-03-21 $8.83 $9.02 $8.80 $9.01 $89.90 50,363
2017-03-20 $8.81 $8.86 $8.81 $8.83 $88.15 5,168
2017-03-17 $8.80 $8.86 $8.79 $8.83 $88.05 11,641
2017-03-16 $8.81 $8.84 $8.79 $8.83 $88.05 30,565
2017-03-15 $8.95 $8.96 $8.79 $8.82 $88.00 46,484
2017-03-14 $8.94 $9.00 $8.94 $8.96 $89.40 16,613
2017-03-13 $8.92 $8.95 $8.89 $8.93 $89.10 8,147
2017-03-10 $8.94 $8.95 $8.86 $8.92 $89.00 20,047
2017-03-09 $8.99 $9.01 $8.93 $8.98 $89.60 41,301
2017-03-08 $8.98 $8.98 $8.93 $8.97 $89.45 38,771
2017-03-07 $8.92 $8.98 $8.92 $8.97 $89.50 21,657
2017-03-06 $8.87 $8.92 $8.85 $8.90 $88.75 15,320
2017-03-03 $8.80 $8.85 $8.79 $8.83 $88.10 9,553
2017-03-02 $8.76 $8.81 $8.74 $8.80 $87.80 18,224
2017-03-01 $8.81 $8.81 $8.73 $8.74 $87.21 55,828
2017-02-28 $8.79 $8.91 $8.79 $8.91 $88.89 42,348
2017-02-27 $8.80 $8.81 $8.74 $8.76 $87.36 24,994
2017-02-24 $8.84 $8.88 $8.78 $8.78 $87.61 19,342
2017-02-23 $8.78 $8.83 $8.75 $8.82 $88.00 33,599
2017-02-22 $8.78 $8.81 $8.78 $8.80 $87.80 20,045
2017-02-21 $8.82 $8.82 $8.77 $8.78 $87.61 16,442
2017-02-17 $8.90 $8.90 $8.84 $8.85 $88.30 24,596
2017-02-16 $8.83 $8.87 $8.75 $8.85 $88.25 31,441
2017-02-15 $8.89 $8.89 $8.79 $8.81 $87.90 21,485
2017-02-14 $8.92 $8.94 $8.86 $8.87 $88.45 20,243
2017-02-13 $8.92 $8.95 $8.89 $8.92 $89.00 23,110
2017-02-10 $9.04 $9.04 $8.94 $8.96 $89.35 20,362
2017-02-09 $9.13 $9.18 $9.03 $9.07 $90.50 13,108
2017-02-08 $9.19 $9.22 $9.13 $9.13 $91.10 9,830
2017-02-07 $9.13 $9.19 $9.12 $9.18 $91.60 7,983
2017-02-06 $9.13 $9.18 $9.12 $9.16 $91.40 6,995
2017-02-03 $9.12 $9.16 $9.08 $9.12 $91.00 26,135
2017-02-02 $9.07 $9.15 $9.07 $9.11 $90.90 5,256
2017-02-01 $9.00 $9.10 $8.99 $9.08 $90.55 10,031
2017-01-31 $9.10 $9.13 $9.04 $9.05 $90.25 20,774
2017-01-30 $9.00 $9.15 $9.00 $9.07 $90.50 31,524
2017-01-27 $8.93 $8.97 $8.89 $8.95 $89.30 8,405
2017-01-26 $8.83 $8.93 $8.83 $8.92 $89.00 23,710
2017-01-25 $8.90 $8.91 $8.85 $8.85 $88.30 52,987
2017-01-24 $9.10 $9.10 $8.93 $8.95 $89.30 24,916
2017-01-23 $9.13 $9.16 $9.09 $9.11 $90.85 8,012
2017-01-20 $9.13 $9.14 $9.08 $9.10 $90.80 18,767
2017-01-19 $9.10 $9.16 $9.06 $9.13 $91.10 23,851
2017-01-18 $9.08 $9.11 $9.08 $9.09 $90.65 10,525
2017-01-17 $9.09 $9.09 $9.03 $9.08 $90.60 9,309
2017-01-13 $9.08 $9.08 $8.99 $9.02 $90.00 24,632
2017-01-12 $9.11 $9.20 $9.09 $9.10 $90.75 8,155
2017-01-11 $9.07 $9.12 $9.04 $9.05 $90.30 10,230
2017-01-10 $9.09 $9.15 $9.05 $9.08 $90.60 11,655
2017-01-09 $9.10 $9.15 $9.10 $9.13 $91.05 15,020
2017-01-06 $9.06 $9.12 $9.06 $9.11 $90.90 13,896
2017-01-05 $9.03 $9.14 $9.02 $9.08 $90.60 21,896
2017-01-04 $9.17 $9.17 $9.00 $9.03 $90.10 35,175
2017-01-03 $9.18 $9.26 $9.14 $9.20 $91.80 10,110
2016-12-30 $9.26 $9.30 $9.22 $9.25 $92.29 25,643
2016-12-29 $9.25 $9.29 $9.20 $9.26 $92.39 48,610
2016-12-28 $9.12 $9.26 $9.11 $9.26 $92.39 17,094
2016-12-27 $9.22 $9.22 $9.15 $9.17 $91.45 13,184
2016-12-23 $9.24 $9.25 $9.21 $9.22 $92.00 18,622
2016-12-22 $9.13 $9.27 $9.13 $9.26 $92.34 32,797
2016-12-21 $9.12 $9.15 $9.11 $9.14 $91.15 18,994
2016-12-20 $9.19 $9.19 $9.11 $9.11 $90.90 66,503
2016-12-19 $9.14 $9.24 $9.14 $9.19 $91.70 9,307
2016-12-16 $9.14 $9.22 $9.12 $9.21 $91.90 11,400
2016-12-15 $9.22 $9.22 $9.11 $9.16 $91.35 23,580
2016-12-14 $9.11 $9.23 $9.09 $9.22 $91.95 14,032
2016-12-13 $9.07 $9.13 $9.05 $9.12 $91.00 29,362
2016-12-12 $9.00 $9.13 $9.00 $9.12 $91.00 15,544
2016-12-09 $8.96 $9.03 $8.96 $9.00 $89.80 23,921
2016-12-08 $9.07 $9.09 $8.94 $8.97 $89.50 55,212
2016-12-07 $9.25 $9.25 $9.08 $9.08 $90.60 46,799
2016-12-06 $9.33 $9.35 $9.22 $9.23 $92.10 12,051
2016-12-05 $9.45 $9.45 $9.32 $9.35 $93.29 48,065
2016-12-02 $9.45 $9.48 $9.41 $9.48 $94.59 15,434
2016-12-01 $9.39 $9.45 $9.31 $9.43 $94.09 25,507
2016-11-30 $9.33 $9.40 $9.30 $9.38 $93.59 16,454
2016-11-29 $9.34 $9.37 $9.32 $9.37 $93.49 8,566
2016-11-28 $9.29 $9.39 $9.29 $9.37 $93.49 21,569
2016-11-25 $9.27 $9.30 $9.25 $9.25 $92.29 11,591
2016-11-23 $9.33 $9.36 $9.27 $9.28 $92.59 17,881
2016-11-22 $9.34 $9.38 $9.33 $9.34 $93.19 27,581
2016-11-21 $9.41 $9.41 $9.32 $9.33 $93.09 45,322
2016-11-18 $9.33 $9.39 $9.33 $9.38 $93.59 35,722
2016-11-17 $9.40 $9.41 $9.32 $9.32 $92.99 17,035
2016-11-16 $9.38 $9.44 $9.37 $9.42 $93.99 33,979
2016-11-15 $9.39 $9.47 $9.36 $9.39 $93.69 41,172
2016-11-14 $9.57 $9.58 $9.40 $9.40 $93.79 59,834
2016-11-11 $9.67 $9.77 $9.60 $9.61 $95.89 20,129
2016-11-10 $9.83 $9.85 $9.62 $9.69 $96.69 74,081
2016-11-09 $10.20 $10.20 $9.83 $9.86 $98.38 304,204
2016-11-08 $10.01 $10.14 $10.00 $10.07 $100.48 65,386
2016-11-07 $9.95 $10.01 $9.91 $9.96 $99.33 86,983
2016-11-04 $10.16 $10.18 $10.04 $10.14 $101.18 44,635
2016-11-03 $10.07 $10.17 $10.04 $10.15 $101.27 26,005
2016-11-02 $9.98 $10.09 $9.98 $10.06 $100.38 37,914
2016-11-01 $9.81 $10.05 $9.81 $9.98 $99.58 66,727
2016-10-31 $9.87 $9.93 $9.86 $9.86 $98.38 19,466
2016-10-28 $9.91 $9.91 $9.81 $9.88 $98.58 25,674
2016-10-27 $9.84 $9.94 $9.80 $9.94 $99.18 8,674
2016-10-26 $9.80 $9.88 $9.78 $9.87 $98.48 16,013
2016-10-25 $9.65 $9.81 $9.65 $9.78 $97.58 25,635
2016-10-24 $9.65 $9.70 $9.65 $9.67 $96.49 5,715
2016-10-21 $9.74 $9.81 $9.73 $9.74 $97.19 5,020
2016-10-20 $9.68 $9.75 $9.68 $9.70 $96.78 13,489
2016-10-19 $9.73 $9.76 $9.66 $9.69 $96.69 27,535
2016-10-18 $9.80 $9.82 $9.72 $9.75 $97.28 13,822
2016-10-17 $9.82 $9.89 $9.80 $9.89 $98.68 24,193
2016-10-14 $9.75 $9.83 $9.70 $9.81 $97.88 35,484
2016-10-13 $9.81 $9.93 $9.78 $9.82 $97.98 24,883
2016-10-12 $9.75 $9.77 $9.71 $9.75 $97.28 13,966
2016-10-11 $9.58 $9.77 $9.56 $9.74 $97.18 27,029
2016-10-10 $9.62 $9.62 $9.51 $9.58 $95.59 8,604
2016-10-07 $9.50 $9.65 $9.50 $9.62 $95.99 11,067
2016-10-06 $9.59 $9.62 $9.51 $9.54 $95.19 44,184
2016-10-05 $9.63 $9.77 $9.50 $9.54 $95.19 29,581
2016-10-04 $9.65 $9.69 $9.60 $9.67 $96.49 31,735
2016-10-03 $9.65 $9.69 $9.62 $9.64 $96.19 7,651
2016-09-30 $9.75 $9.75 $9.58 $9.62 $95.99 14,801
2016-09-29 $9.59 $9.81 $9.59 $9.78 $97.58 46,346
2016-09-28 $9.65 $9.75 $9.62 $9.64 $96.19 12,909
2016-09-27 $9.70 $9.74 $9.63 $9.65 $96.24 20,441
2016-09-26 $9.67 $9.74 $9.67 $9.71 $96.88 31,402
2016-09-23 $9.60 $9.63 $9.56 $9.63 $96.09 20,580
2016-09-22 $9.63 $9.67 $9.58 $9.61 $95.89 34,126
2016-09-21 $9.78 $9.81 $9.70 $9.70 $96.78 40,051
2016-09-20 $9.70 $9.82 $9.68 $9.81 $97.85 40,323
2016-09-19 $9.68 $9.75 $9.64 $9.70 $96.78 13,107
2016-09-16 $9.67 $9.75 $9.67 $9.70 $96.78 21,845
2016-09-15 $9.75 $9.76 $9.63 $9.65 $96.29 10,963
2016-09-14 $9.70 $9.78 $9.69 $9.73 $97.08 26,924
2016-09-13 $9.66 $9.76 $9.59 $9.71 $96.88 41,311
2016-09-12 $9.76 $9.81 $9.52 $9.55 $95.29 54,821
2016-09-09 $9.48 $9.69 $9.48 $9.69 $96.69 54,550
2016-09-08 $9.39 $9.48 $9.37 $9.44 $94.19 19,998
2016-09-07 $9.49 $9.54 $9.41 $9.42 $93.99 38,578
2016-09-06 $9.42 $9.50 $9.42 $9.47 $94.49 14,648
2016-09-02 $9.45 $9.50 $9.43 $9.43 $94.09 40,051
2016-09-01 $9.46 $9.59 $9.45 $9.50 $94.79 27,939
2016-08-31 $9.47 $9.58 $9.47 $9.51 $94.89 28,910
2016-08-30 $9.45 $9.52 $9.45 $9.49 $94.69 102,177
2016-08-29 $9.57 $9.57 $9.45 $9.48 $94.59 26,900
2016-08-26 $9.54 $9.59 $9.45 $9.55 $95.29 19,716
2016-08-25 $9.52 $9.55 $9.50 $9.52 $94.99 23,594
2016-08-24 $9.45 $9.51 $9.40 $9.49 $94.69 19,125
2016-08-23 $9.49 $9.50 $9.42 $9.43 $94.09 25,013
2016-08-22 $9.58 $9.60 $9.51 $9.52 $94.99 12,549
2016-08-19 $9.64 $9.64 $9.54 $9.55 $95.29 15,769
2016-08-18 $9.66 $9.66 $9.56 $9.58 $95.54 14,941
2016-08-17 $9.55 $9.66 $9.55 $9.63 $96.09 24,377
2016-08-16 $9.44 $9.57 $9.44 $9.57 $95.49 18,594
2016-08-15 $9.56 $9.56 $9.44 $9.45 $94.29 36,714
2016-08-12 $9.58 $9.61 $9.56 $9.58 $95.59 22,800
2016-08-11 $9.65 $9.65 $9.56 $9.56 $95.39 12,010
2016-08-10 $9.58 $9.67 $9.58 $9.66 $96.39 16,232
2016-08-09 $9.57 $9.61 $9.55 $9.58 $95.59 14,617
2016-08-08 $9.59 $9.62 $9.53 $9.61 $95.89 20,977
2016-08-05 $9.78 $9.78 $9.59 $9.60 $95.79 67,617
2016-08-04 $9.80 $9.81 $9.73 $9.78 $97.58 15,968
2016-08-03 $9.87 $9.90 $9.76 $9.77 $97.48 34,753
2016-08-02 $9.79 $9.90 $9.76 $9.87 $98.48 31,729
2016-08-01 $9.80 $9.84 $9.71 $9.76 $97.38 63,782
2016-07-29 $9.94 $9.96 $9.85 $9.85 $98.28 21,553
2016-07-28 $9.94 $9.94 $9.87 $9.90 $98.78 15,073
2016-07-27 $9.82 $9.94 $9.82 $9.90 $98.78 19,084
2016-07-26 $9.97 $9.97 $9.85 $9.85 $98.28 13,521
2016-07-25 $9.90 $9.94 $9.89 $9.90 $98.82 17,340
2016-07-22 $9.93 $9.96 $9.88 $9.89 $98.68 11,092
2016-07-21 $9.91 $9.94 $9.84 $9.92 $98.98 24,021
2016-07-20 $9.97 $9.99 $9.85 $9.87 $98.43 63,556
2016-07-19 $9.95 $10.01 $9.93 $9.99 $99.63 26,424
2016-07-18 $9.98 $9.99 $9.90 $9.92 $98.98 54,761
2016-07-15 $9.97 $10.01 $9.95 $9.99 $99.68 32,902
2016-07-14 $10.06 $10.06 $9.92 $9.97 $99.52 64,649
2016-07-13 $10.05 $10.13 $10.00 $10.09 $100.68 39,917
2016-07-12 $10.23 $10.24 $10.03 $10.05 $100.28 158,714
2016-07-11 $10.33 $10.34 $10.22 $10.26 $102.37 98,717
2016-07-08 $10.57 $10.75 $10.36 $10.39 $103.67 99,264
2016-07-07 $10.69 $10.74 $10.58 $10.67 $106.46 44,841
2016-07-06 $10.86 $10.92 $10.70 $10.72 $106.91 48,626
2016-07-05 $10.50 $10.84 $10.50 $10.78 $107.56 35,540
2016-07-01 $10.63 $10.63 $10.42 $10.47 $104.51 112,335
2016-06-30 $10.70 $10.81 $10.60 $10.61 $105.81 79,635
2016-06-29 $10.89 $10.91 $10.73 $10.76 $107.36 99,927
2016-06-28 $11.10 $11.13 $10.96 $10.99 $109.66 106,952
2016-06-27 $10.92 $11.30 $10.92 $11.23 $112.05 156,179
2016-06-24 $10.76 $10.83 $10.65 $10.83 $108.01 118,124
2016-06-23 $10.36 $10.39 $10.26 $10.27 $102.47 36,943
2016-06-22 $10.45 $10.50 $10.38 $10.50 $104.81 31,675
2016-06-21 $10.37 $10.49 $10.37 $10.45 $104.27 16,714
2016-06-20 $10.39 $10.40 $10.29 $10.39 $103.67 27,996
2016-06-17 $10.57 $10.60 $10.52 $10.59 $105.62 16,105
2016-06-16 $10.69 $10.80 $10.61 $10.63 $106.06 53,872
2016-06-15 $10.64 $10.64 $10.49 $10.59 $105.62 27,602
2016-06-14 $10.58 $10.70 $10.50 $10.63 $106.06 80,732
2016-06-13 $10.45 $10.55 $10.38 $10.55 $105.26 45,025
2016-06-10 $10.28 $10.42 $10.28 $10.40 $103.77 86,340
2016-06-09 $10.10 $10.22 $10.10 $10.18 $101.57 22,344
2016-06-08 $10.10 $10.13 $10.08 $10.09 $100.68 25,783
2016-06-07 $10.12 $10.15 $10.06 $10.09 $100.68 122,426
2016-06-06 $10.21 $10.29 $10.13 $10.15 $101.23 58,054
2016-06-03 $10.14 $10.31 $10.14 $10.24 $102.17 48,391
2016-06-02 $10.18 $10.25 $10.12 $10.12 $100.98 24,608
2016-06-01 $10.28 $10.29 $10.18 $10.18 $101.57 38,838
2016-05-31 $10.44 $10.49 $10.42 $10.43 $104.07 58,928
2016-05-27 $10.56 $10.57 $10.50 $10.51 $104.87 40,826
2016-05-26 $10.56 $10.63 $10.56 $10.60 $105.76 17,248
2016-05-25 $10.61 $10.64 $10.56 $10.61 $105.86 20,439
2016-05-24 $10.80 $10.83 $10.66 $10.66 $106.36 36,991
2016-05-23 $10.83 $10.88 $10.78 $10.86 $108.36 16,429
2016-05-20 $11.06 $11.06 $10.84 $10.86 $108.36 45,092
2016-05-19 $11.07 $11.13 $10.93 $11.04 $110.16 95,572
2016-05-18 $11.03 $11.07 $10.87 $10.97 $109.46 76,809
2016-05-17 $10.86 $11.01 $10.81 $10.99 $109.61 31,240
2016-05-16 $10.95 $10.97 $10.82 $10.86 $108.36 19,512
2016-05-13 $10.95 $10.99 $10.84 $10.98 $109.56 36,444
2016-05-12 $10.83 $10.97 $10.73 $10.91 $108.86 16,639
2016-05-11 $10.69 $10.82 $10.66 $10.82 $107.96 12,147
2016-05-10 $10.74 $10.74 $10.63 $10.63 $106.06 35,786
2016-05-09 $10.71 $10.77 $10.67 $10.75 $107.26 33,218
2016-05-06 $10.69 $10.80 $10.65 $10.71 $106.86 32,762
2016-05-05 $10.56 $10.65 $10.54 $10.63 $106.06 46,129
2016-05-04 $10.57 $10.65 $10.49 $10.62 $105.96 56,718
2016-05-03 $10.34 $10.54 $10.34 $10.46 $104.37 33,204
2016-05-02 $10.27 $10.33 $10.24 $10.25 $102.26 28,367
2016-04-29 $10.27 $10.38 $10.22 $10.30 $102.77 55,536
2016-04-28 $10.13 $10.21 $10.03 $10.20 $101.77 28,312
2016-04-27 $10.09 $10.13 $10.03 $10.06 $100.38 53,987
2016-04-26 $10.26 $10.26 $10.09 $10.10 $100.81 87,204
2016-04-25 $10.15 $10.27 $10.15 $10.26 $102.36 31,961
2016-04-22 $10.21 $10.24 $10.11 $10.15 $101.27 30,378
2016-04-21 $10.19 $10.25 $10.16 $10.24 $102.17 71,838
2016-04-20 $10.25 $10.30 $10.16 $10.20 $101.77 52,419
2016-04-19 $10.22 $10.37 $10.21 $10.28 $102.57 124,702
2016-04-18 $10.68 $10.68 $10.34 $10.35 $103.27 43,224
2016-04-15 $10.62 $10.63 $10.56 $10.56 $105.37 34,754
2016-04-14 $10.59 $10.63 $10.55 $10.57 $105.47 30,038
2016-04-13 $10.87 $10.87 $10.59 $10.60 $105.72 125,204
2016-04-12 $10.95 $11.03 $10.88 $10.91 $108.86 39,518
2016-04-11 $10.86 $10.94 $10.71 $10.94 $109.16 29,753
2016-04-08 $10.87 $10.90 $10.74 $10.87 $108.46 33,607
2016-04-07 $10.81 $10.95 $10.74 $10.91 $108.81 32,300
2016-04-06 $11.02 $11.02 $10.74 $10.75 $107.23 40,746
2016-04-05 $10.75 $10.92 $10.75 $10.88 $108.53 164,033
2016-04-04 $10.62 $10.72 $10.61 $10.72 $106.96 39,993
2016-04-01 $10.74 $10.75 $10.62 $10.63 $106.06 52,332
2016-03-31 $10.74 $10.74 $10.60 $10.65 $106.26 37,105
2016-03-30 $10.73 $10.75 $10.65 $10.71 $106.86 57,363
2016-03-29 $11.07 $11.11 $10.77 $10.77 $107.46 39,812
2016-03-28 $11.02 $11.10 $10.98 $11.04 $110.16 19,143
2016-03-24 $11.13 $11.20 $11.07 $11.08 $110.55 51,747
2016-03-23 $10.84 $11.05 $10.80 $11.05 $110.25 46,672
2016-03-22 $10.85 $10.92 $10.78 $10.83 $108.06 112,402
2016-03-21 $10.83 $10.85 $10.74 $10.80 $107.76 26,098
2016-03-18 $10.90 $10.91 $10.77 $10.77 $107.46 48,859
2016-03-17 $11.04 $11.13 $10.90 $10.92 $108.96 39,525
2016-03-16 $11.27 $11.27 $11.03 $11.06 $110.35 29,529
2016-03-15 $11.02 $11.18 $11.02 $11.17 $111.40 63,891
2016-03-14 $10.92 $11.02 $10.92 $10.96 $109.36 21,462
2016-03-11 $11.19 $11.19 $10.91 $10.91 $108.86 36,919
2016-03-10 $11.14 $11.35 $11.06 $11.24 $112.15 64,763
2016-03-09 $11.19 $11.26 $11.17 $11.20 $111.75 26,313
2016-03-08 $11.02 $11.23 $11.00 $11.22 $111.95 46,892
2016-03-07 $11.09 $11.13 $10.92 $10.92 $108.96 55,284
2016-03-04 $11.15 $11.17 $10.92 $11.06 $110.35 103,104
2016-03-03 $11.32 $11.35 $11.15 $11.15 $111.25 29,203
2016-03-02 $11.44 $11.48 $11.32 $11.32 $112.95 77,479
2016-03-01 $11.71 $11.71 $11.44 $11.44 $114.15 94,307
2016-02-29 $11.66 $11.72 $11.58 $11.72 $116.94 46,301
2016-02-26 $11.69 $11.71 $11.61 $11.66 $116.34 80,395
2016-02-25 $11.83 $11.94 $11.73 $11.76 $117.34 55,082
2016-02-24 $12.13 $12.23 $11.80 $11.80 $117.74 108,487
2016-02-23 $11.84 $11.98 $11.81 $11.92 $118.94 95,320
2016-02-22 $11.93 $11.97 $11.82 $11.85 $118.24 40,055
2016-02-19 $12.17 $12.23 $12.05 $12.05 $120.23 30,360
2016-02-18 $12.00 $12.20 $11.99 $12.08 $120.53 93,135
2016-02-17 $12.25 $12.26 $11.98 $12.02 $119.93 149,035
2016-02-16 $12.45 $12.61 $12.26 $12.27 $122.43 72,942
2016-02-12 $12.87 $12.88 $12.64 $12.67 $126.42 122,171
2016-02-11 $13.19 $13.19 $12.86 $12.97 $129.36 175,888
2016-02-10 $12.82 $12.87 $12.55 $12.85 $128.22 109,453
2016-02-09 $12.99 $13.00 $12.70 $12.89 $128.61 158,793
2016-02-08 $12.50 $12.89 $12.45 $12.73 $127.02 148,765
2016-02-05 $12.00 $12.34 $12.00 $12.33 $123.03 116,326
2016-02-04 $12.18 $12.18 $11.79 $11.94 $119.14 38,329
2016-02-03 $12.22 $12.52 $12.09 $12.13 $121.03 33,150
2016-02-02 $12.03 $12.34 $12.03 $12.30 $122.68 16,618
2016-02-01 $11.98 $12.14 $11.85 $11.92 $118.94 14,414
2016-01-29 $12.20 $12.21 $11.93 $11.95 $119.24 68,148
2016-01-28 $12.05 $12.28 $11.99 $12.23 $122.03 10,109
2016-01-27 $12.03 $12.22 $11.97 $12.15 $121.25 46,235
2016-01-26 $12.22 $12.24 $11.96 $12.01 $119.83 58,738
2016-01-25 $11.95 $12.27 $11.95 $12.27 $122.43 22,350
2016-01-22 $12.05 $12.05 $11.84 $11.93 $119.04 63,144
2016-01-21 $12.26 $12.33 $11.99 $12.21 $121.83 61,626
2016-01-20 $12.43 $12.74 $12.12 $12.24 $122.13 127,253
2016-01-19 $11.94 $12.37 $11.87 $12.24 $122.13 84,220
2016-01-15 $12.01 $12.25 $11.87 $12.02 $119.93 125,600
2016-01-14 $11.82 $12.06 $11.65 $11.73 $117.04 52,066
2016-01-13 $11.45 $11.87 $11.38 $11.83 $118.04 69,258
2016-01-12 $11.51 $11.65 $11.36 $11.49 $114.64 24,182
2016-01-11 $11.56 $11.79 $11.50 $11.65 $116.24 60,380
2016-01-08 $11.37 $11.62 $11.30 $11.60 $115.78 49,917
2016-01-07 $11.39 $11.46 $11.26 $11.42 $113.95 53,897
2016-01-06 $11.16 $11.30 $11.11 $11.21 $111.85 40,830
2016-01-05 $10.91 $11.06 $10.84 $11.03 $110.06 9,772
2016-01-04 $10.91 $11.07 $10.90 $10.91 $108.90 16,835
2015-12-31 $10.72 $10.76 $10.66 $10.76 $107.36 5,830
2015-12-30 $10.61 $10.70 $10.56 $10.66 $106.36 17,564
2015-12-29 $10.66 $10.67 $10.57 $10.59 $105.62 12,100
2015-12-28 $10.73 $10.81 $10.70 $10.73 $107.06 10,388
2015-12-24 $10.67 $10.69 $10.61 $10.64 $106.16 14,089
2015-12-23 $10.78 $10.79 $10.67 $10.67 $106.46 33,116
2015-12-22 $11.00 $11.03 $10.87 $10.90 $108.76 9,107
2015-12-21 $11.05 $11.09 $10.99 $11.04 $110.14 9,747
2015-12-18 $10.95 $11.10 $10.95 $11.09 $110.62 24,021
2015-12-17 $10.81 $10.95 $10.81 $10.95 $109.21 6,250
2015-12-16 $10.94 $10.99 $10.79 $10.80 $107.76 30,903
2015-12-15 $10.97 $11.01 $10.91 $10.93 $109.06 16,581
2015-12-14 $10.93 $11.12 $10.89 $11.05 $110.25 17,632
2015-12-11 $10.76 $10.96 $10.76 $10.92 $108.96 20,540
2015-12-10 $10.73 $10.73 $10.61 $10.67 $106.46 7,635
2015-12-09 $10.65 $10.76 $10.55 $10.72 $106.97 4,370
2015-12-08 $10.66 $10.73 $10.58 $10.63 $106.08 3,330
2015-12-07 $10.46 $10.61 $10.46 $10.58 $105.57 6,101
2015-12-04 $10.55 $10.56 $10.45 $10.46 $104.37 17,240
2015-12-03 $10.40 $10.60 $10.40 $10.56 $105.37 10,808
2015-12-02 $10.37 $10.45 $10.33 $10.42 $103.97 7,753
2015-12-01 $10.40 $10.44 $10.37 $10.37 $103.47 37,037
2015-11-30 $10.38 $10.47 $10.38 $10.46 $104.37 2,874
2015-11-27 $10.44 $10.45 $10.41 $10.42 $103.97 610
2015-11-25 $10.48 $10.50 $10.40 $10.40 $103.77 4,316
2015-11-24 $10.58 $10.59 $10.47 $10.50 $104.77 3,743
2015-11-23 $10.46 $10.53 $10.42 $10.49 $104.67 17,781
2015-11-20 $10.51 $10.51 $10.43 $10.47 $104.47 11,159
2015-11-19 $10.54 $10.58 $10.50 $10.51 $104.87 19,437
2015-11-18 $10.66 $10.70 $10.55 $10.57 $105.47 10,030
2015-11-17 $10.67 $10.72 $10.61 $10.70 $106.76 9,332
2015-11-16 $10.81 $10.82 $10.66 $10.66 $106.37 34,952
2015-11-13 $10.68 $10.80 $10.66 $10.78 $107.55 20,543
2015-11-12 $10.52 $10.63 $10.49 $10.62 $105.96 31,584
2015-11-11 $10.36 $10.47 $10.34 $10.47 $104.42 10,376
2015-11-10 $10.37 $10.42 $10.34 $10.36 $103.37 11,726
2015-11-09 $10.20 $10.39 $10.20 $10.33 $103.02 8,425
2015-11-06 $10.29 $10.34 $10.20 $10.20 $101.77 7,214
2015-11-05 $10.35 $10.41 $10.26 $10.28 $102.57 8,509
2015-11-04 $10.31 $10.38 $10.29 $10.36 $103.37 10,861
2015-11-03 $10.37 $10.39 $10.29 $10.31 $102.87 20,185
2015-11-02 $10.53 $10.57 $10.36 $10.39 $103.67 17,198
2015-10-30 $10.55 $10.63 $10.50 $10.52 $104.97 13,003
2015-10-29 $10.58 $10.63 $10.58 $10.61 $105.81 6,952
2015-10-28 $10.82 $10.82 $10.57 $10.57 $105.47 25,067
2015-10-27 $10.76 $10.88 $10.74 $10.83 $108.06 15,063
2015-10-26 $10.59 $10.64 $10.59 $10.63 $106.06 6,939
2015-10-23 $10.64 $10.67 $10.56 $10.59 $105.67 71,099
2015-10-22 $10.85 $10.85 $10.68 $10.71 $106.86 23,506
2015-10-21 $10.72 $10.91 $10.72 $10.91 $108.86 20,392
2015-10-20 $10.81 $10.83 $10.73 $10.77 $107.41 4,089
2015-10-19 $10.81 $10.83 $10.74 $10.75 $107.26 10,198
2015-10-16 $10.75 $10.83 $10.75 $10.80 $107.76 6,195
2015-10-15 $10.81 $10.93 $10.78 $10.79 $107.66 12,363
2015-10-14 $10.88 $10.92 $10.80 $10.88 $108.56 53,426
2015-10-13 $10.85 $10.87 $10.74 $10.83 $108.06 5,826
2015-10-12 $10.71 $10.84 $10.71 $10.78 $107.56 10,320
2015-10-09 $10.65 $10.77 $10.65 $10.74 $107.20 10,890
2015-10-08 $10.70 $10.78 $10.57 $10.61 $105.86 17,214
2015-10-07 $10.84 $10.89 $10.68 $10.70 $106.76 185,371
2015-10-06 $10.96 $10.96 $10.87 $10.92 $108.96 57,621
2015-10-05 $11.20 $11.30 $10.92 $10.96 $109.36 23,577
2015-10-02 $11.62 $11.70 $11.30 $11.31 $112.80 21,857
2015-10-01 $11.41 $11.65 $11.38 $11.50 $114.75 55,254
2015-09-30 $11.56 $11.57 $11.43 $11.43 $114.05 38,455
2015-09-29 $11.67 $11.74 $11.56 $11.65 $116.24 201,869
2015-09-28 $11.51 $11.69 $11.50 $11.66 $116.34 49,281
2015-09-25 $11.39 $11.52 $11.36 $11.44 $114.15 21,843
2015-09-24 $11.48 $11.64 $11.44 $11.45 $114.25 25,558
2015-09-23 $11.32 $11.42 $11.30 $11.39 $113.65 6,176
2015-09-22 $11.25 $11.44 $11.20 $11.31 $112.85 31,893
2015-09-21 $11.06 $11.13 $10.98 $11.10 $110.75 6,820
2015-09-18 $11.03 $11.14 $11.00 $11.11 $110.85 20,080
2015-09-17 $10.91 $10.96 $10.77 $10.96 $109.36 48,668
2015-09-16 $11.03 $11.05 $10.94 $10.95 $109.26 27,703
2015-09-15 $11.27 $11.27 $11.02 $11.06 $110.35 26,517
2015-09-14 $11.26 $11.29 $11.24 $11.25 $112.28 5,790
2015-09-11 $11.28 $11.39 $11.23 $11.23 $112.05 15,765
2015-09-10 $11.40 $11.40 $11.21 $11.30 $112.75 24,514
2015-09-09 $11.23 $11.43 $11.17 $11.40 $113.75 42,083
2015-09-08 $11.46 $11.46 $11.31 $11.32 $112.95 23,320
2015-09-04 $11.67 $11.67 $11.49 $11.58 $115.54 19,544
2015-09-03 $11.28 $11.48 $11.28 $11.43 $114.05 15,919
2015-09-02 $11.54 $11.63 $11.48 $11.49 $114.60 46,862
2015-09-01 $11.51 $11.71 $11.45 $11.65 $116.24 62,002
2015-08-31 $11.41 $11.45 $11.21 $11.28 $112.55 30,530
2015-08-28 $11.52 $11.67 $11.28 $11.33 $113.05 29,557
2015-08-27 $11.54 $11.60 $11.39 $11.44 $114.15 30,650
2015-08-26 $11.70 $12.00 $11.53 $11.60 $115.74 59,951
2015-08-25 $11.60 $12.00 $11.38 $11.99 $119.63 35,432
2015-08-24 $12.49 $12.51 $11.48 $11.94 $119.14 204,325
2015-08-21 $11.50 $11.60 $11.34 $11.60 $115.74 39,285
2015-08-20 $11.18 $11.36 $11.17 $11.36 $113.35 61,857
2015-08-19 $11.02 $11.14 $11.00 $11.09 $110.65 8,210
2015-08-18 $10.89 $10.98 $10.89 $10.95 $109.26 2,889
2015-08-17 $11.01 $11.06 $10.90 $10.90 $108.76 8,554
2015-08-14 $11.00 $11.03 $10.97 $10.98 $109.56 5,259
2015-08-13 $10.94 $11.02 $10.94 $11.02 $109.96 7,521
2015-08-12 $11.13 $11.16 $10.92 $10.94 $109.16 31,587
2015-08-11 $10.94 $11.04 $10.93 $11.00 $109.75 4,887
2015-08-10 $11.03 $11.03 $10.81 $10.82 $107.96 6,496
2015-08-07 $11.00 $11.10 $10.98 $11.03 $110.06 10,765
2015-08-06 $10.89 $11.11 $10.89 $11.01 $109.85 13,801
2015-08-05 $10.97 $10.97 $10.80 $10.92 $108.96 4,510
2015-08-04 $10.98 $11.00 $10.94 $11.00 $109.76 7,440
2015-08-03 $10.92 $11.03 $10.92 $11.00 $109.76 10,431
2015-07-31 $10.90 $10.91 $10.84 $10.89 $108.66 9,617
2015-07-30 $11.01 $11.06 $10.94 $10.95 $109.26 8,905
2015-07-29 $11.19 $11.19 $11.01 $11.02 $109.96 9,448
2015-07-28 $11.27 $11.33 $11.11 $11.14 $111.15 11,224
2015-07-27 $11.20 $11.28 $11.17 $11.28 $112.55 16,761
2015-07-24 $11.09 $11.17 $11.01 $11.15 $111.25 7,946
2015-07-23 $11.00 $11.08 $10.93 $11.08 $110.55 9,222
2015-07-22 $11.01 $11.01 $10.98 $10.99 $109.70 4,177
2015-07-21 $10.93 $11.03 $10.87 $10.99 $109.65 11,460
2015-07-20 $10.90 $10.98 $10.90 $10.97 $109.46 12,054
2015-07-17 $10.88 $10.97 $10.88 $10.94 $109.16 5,764
2015-07-16 $10.91 $10.94 $10.89 $10.93 $109.06 5,051
2015-07-15 $10.88 $11.00 $10.88 $10.98 $109.54 5,720
2015-07-14 $10.93 $10.93 $10.87 $10.89 $108.66 33,461

Ranger Equity Bear ETF (HDGE) News Headlines

Recent Ranger Equity Bear ETF (HDGE) News
Similar Companies to Ranger Equity Bear ETF (HDGE) in the None Industry

All investments involve risks and is not suitable for every investor. The value of securities may fluctuate and as a result, clients may lose more than their original investment. The past performance of a security, or financial product does not guarantee future results or returns. Keep in mind that while diversification may help spread risk it does not assure a profit, or protect against loss, in a down market. There is always the potential of losing money when you invest in securities, or other financial products. Investors should consider their investment objectives and risks carefully before investing.

No content on the Nuvestan website shall be considered a recommendation or solicitation for the purchase or sale of securities, options, or other investment products. All information and data on the website are for reference only, and no historical data shall be considered as the basis for judging future trends.

Terms of Use, features, support, and service options subject to change without notice.

Nuvestan Logo

© Nuvestan Inc.